Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
5.39
+0.05 (0.94%)
At close: Nov 20, 2024, 4:00 PM
5.40
+0.01 (0.19%)
Pre-market: Nov 21, 2024, 7:01 AM EST
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.31 | 5.40 | 5.23 | 5.39 | 5.39 | 0.94% | 1,228,236 |
| Nov 19, 2024 | 5.18 | 5.35 | 5.13 | 5.34 | 5.34 | 2.69% | 1,138,970 |
| Nov 18, 2024 | 5.18 | 5.26 | 5.13 | 5.20 | 5.20 | - | 1,596,533 |
| Nov 15, 2024 | 5.31 | 5.31 | 5.12 | 5.20 | 5.20 | -0.38% | 1,477,343 |
| Nov 14, 2024 | 5.26 | 5.32 | 5.20 | 5.22 | 5.22 | - | 1,377,698 |
| Nov 13, 2024 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | - | 1,456,839 |
| Nov 12, 2024 | 5.35 | 5.41 | 5.19 | 5.22 | 5.22 | -2.79% | 1,591,223 |
| Nov 11, 2024 | 5.45 | 5.56 | 5.36 | 5.37 | 5.37 | -0.92% | 1,405,496 |
| Nov 8, 2024 | 5.43 | 5.45 | 5.36 | 5.42 | 5.42 | 0.18% | 1,672,521 |
| Nov 7, 2024 | 5.43 | 5.46 | 5.31 | 5.41 | 5.41 | -0.92% | 1,500,663 |
| Nov 6, 2024 | 5.42 | 5.55 | 5.30 | 5.46 | 5.46 | 3.61% | 2,591,788 |
| Nov 5, 2024 | 5.14 | 5.28 | 5.14 | 5.27 | 5.27 | 1.74% | 1,384,077 |
| Nov 4, 2024 | 5.06 | 5.25 | 5.04 | 5.18 | 5.18 | 1.97% | 2,703,294 |
| Nov 1, 2024 | 5.14 | 5.17 | 5.05 | 5.08 | 5.08 | 0.20% | 2,362,166 |
| Oct 31, 2024 | 5.25 | 5.29 | 5.07 | 5.07 | 5.07 | -3.80% | 2,090,996 |
| Oct 30, 2024 | 5.29 | 5.35 | 5.26 | 5.27 | 5.27 | 0.57% | 1,155,671 |
| Oct 29, 2024 | 5.29 | 5.35 | 5.22 | 5.24 | 5.24 | -1.50% | 1,769,179 |
| Oct 28, 2024 | 5.23 | 5.37 | 5.19 | 5.32 | 5.32 | 2.70% | 1,698,886 |
| Oct 25, 2024 | 5.46 | 5.47 | 5.18 | 5.18 | 5.18 | -4.78% | 2,866,515 |
| Oct 24, 2024 | 5.40 | 5.47 | 5.24 | 5.44 | 5.44 | 0.37% | 5,609,555 |
| Oct 23, 2024 | 5.90 | 5.96 | 5.41 | 5.42 | 5.42 | -13.56% | 5,528,085 |
| Oct 22, 2024 | 6.40 | 6.49 | 6.26 | 6.27 | 6.27 | -2.03% | 2,171,258 |
| Oct 21, 2024 | 6.47 | 6.54 | 6.36 | 6.40 | 6.40 | -1.99% | 1,480,408 |
| Oct 18, 2024 | 6.37 | 6.54 | 6.32 | 6.53 | 6.53 | 2.35% | 2,658,767 |
| Oct 17, 2024 | 6.22 | 6.41 | 6.22 | 6.38 | 6.38 | 2.41% | 2,145,281 |
| Oct 16, 2024 | 6.26 | 6.34 | 6.21 | 6.23 | 6.23 | 0.48% | 1,522,841 |
| Oct 15, 2024 | 5.97 | 6.32 | 5.97 | 6.20 | 6.20 | 3.85% | 4,134,123 |
| Oct 14, 2024 | 5.69 | 6.00 | 5.67 | 5.97 | 5.97 | 5.11% | 2,673,248 |
| Oct 11, 2024 | 5.67 | 5.74 | 5.65 | 5.68 | 5.68 | 0.71% | 1,694,906 |
| Oct 10, 2024 | 5.51 | 5.71 | 5.50 | 5.64 | 5.64 | 1.44% | 2,225,489 |
| Oct 9, 2024 | 5.47 | 5.58 | 5.45 | 5.56 | 5.56 | -1.59% | 1,745,877 |
| Oct 8, 2024 | 5.74 | 5.74 | 5.64 | 5.65 | 5.50 | -0.88% | 2,632,760 |
| Oct 7, 2024 | 5.76 | 5.77 | 5.60 | 5.70 | 5.55 | -0.52% | 1,962,545 |
| Oct 4, 2024 | 5.70 | 5.86 | 5.70 | 5.73 | 5.58 | 1.06% | 2,839,912 |
| Oct 3, 2024 | 5.65 | 5.72 | 5.61 | 5.67 | 5.52 | -0.53% | 5,156,081 |
| Oct 2, 2024 | 5.57 | 5.72 | 5.56 | 5.70 | 5.55 | 1.60% | 3,608,759 |
| Oct 1, 2024 | 5.45 | 5.69 | 5.36 | 5.61 | 5.46 | 3.12% | 3,869,872 |
| Sep 30, 2024 | 5.30 | 5.50 | 5.29 | 5.44 | 5.30 | 2.06% | 2,262,806 |
| Sep 27, 2024 | 5.49 | 5.49 | 5.31 | 5.33 | 5.19 | -1.66% | 1,290,545 |
| Sep 26, 2024 | 5.42 | 5.47 | 5.38 | 5.42 | 5.28 | 1.12% | 1,752,169 |
| Sep 25, 2024 | 5.32 | 5.42 | 5.32 | 5.36 | 5.22 | 0.37% | 2,851,292 |
| Sep 24, 2024 | 5.18 | 5.36 | 5.16 | 5.34 | 5.20 | 3.09% | 2,250,869 |
| Sep 23, 2024 | 5.20 | 5.25 | 5.18 | 5.18 | 5.04 | - | 1,784,834 |
| Sep 20, 2024 | 5.34 | 5.40 | 5.17 | 5.18 | 5.04 | -4.07% | 5,746,104 |
| Sep 19, 2024 | 5.49 | 5.49 | 5.32 | 5.40 | 5.26 | 0.75% | 2,013,115 |
| Sep 18, 2024 | 5.41 | 5.50 | 5.30 | 5.36 | 5.22 | -0.37% | 3,893,912 |
| Sep 17, 2024 | 5.46 | 5.49 | 5.37 | 5.38 | 5.24 | -0.92% | 1,389,140 |
| Sep 16, 2024 | 5.46 | 5.52 | 5.37 | 5.43 | 5.29 | 1.31% | 1,692,196 |
| Sep 13, 2024 | 5.20 | 5.38 | 5.20 | 5.36 | 5.22 | 3.88% | 1,157,801 |
| Sep 12, 2024 | 5.02 | 5.20 | 5.02 | 5.16 | 5.02 | 2.58% | 860,823 |
| Sep 11, 2024 | 4.97 | 5.03 | 4.90 | 5.03 | 4.90 | 0.20% | 1,047,548 |
| Sep 10, 2024 | 5.05 | 5.06 | 4.96 | 5.02 | 4.89 | - | 834,871 |
| Sep 9, 2024 | 5.03 | 5.09 | 4.94 | 5.02 | 4.89 | -0.40% | 1,230,011 |
| Sep 6, 2024 | 5.11 | 5.15 | 5.01 | 5.04 | 4.91 | -1.56% | 1,029,369 |
| Sep 5, 2024 | 5.17 | 5.19 | 5.09 | 5.12 | 4.99 | - | 863,974 |
| Sep 4, 2024 | 5.10 | 5.22 | 5.08 | 5.12 | 4.99 | - | 856,663 |
| Sep 3, 2024 | 5.20 | 5.23 | 5.08 | 5.12 | 4.99 | -2.10% | 1,718,485 |
| Aug 30, 2024 | 5.22 | 5.26 | 5.17 | 5.23 | 5.09 | 0.58% | 1,161,965 |
| Aug 29, 2024 | 5.24 | 5.25 | 5.17 | 5.20 | 5.06 | -0.19% | 1,005,103 |
| Aug 28, 2024 | 5.29 | 5.31 | 5.20 | 5.21 | 5.07 | -1.51% | 1,558,450 |
| Aug 27, 2024 | 5.19 | 5.31 | 5.16 | 5.29 | 5.15 | 0.57% | 1,075,197 |
| Aug 26, 2024 | 5.34 | 5.34 | 5.24 | 5.26 | 5.12 | -0.19% | 1,059,039 |
| Aug 23, 2024 | 5.12 | 5.35 | 5.11 | 5.27 | 5.13 | 3.33% | 1,765,842 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.08 | 5.10 | 4.97 | -0.78% | 1,188,692 |
| Aug 21, 2024 | 5.13 | 5.16 | 5.06 | 5.14 | 5.01 | 0.98% | 700,926 |
| Aug 20, 2024 | 5.11 | 5.18 | 5.09 | 5.09 | 4.96 | -1.36% | 659,335 |
| Aug 19, 2024 | 5.06 | 5.17 | 5.06 | 5.16 | 5.02 | 2.38% | 1,158,962 |
| Aug 16, 2024 | 5.06 | 5.12 | 5.01 | 5.04 | 4.91 | -0.20% | 997,268 |
| Aug 15, 2024 | 5.10 | 5.13 | 5.00 | 5.05 | 4.92 | 0.80% | 916,377 |
| Aug 14, 2024 | 5.06 | 5.11 | 4.99 | 5.01 | 4.88 | -0.60% | 1,143,052 |
| Aug 13, 2024 | 4.83 | 5.05 | 4.80 | 5.04 | 4.91 | 5.88% | 2,463,409 |
| Aug 12, 2024 | 4.74 | 4.77 | 4.66 | 4.76 | 4.64 | -0.21% | 1,085,155 |
| Aug 9, 2024 | 4.80 | 4.81 | 4.72 | 4.77 | 4.65 | -0.42% | 916,720 |
| Aug 8, 2024 | 4.75 | 4.80 | 4.72 | 4.79 | 4.66 | 1.05% | 854,088 |
| Aug 7, 2024 | 4.93 | 4.94 | 4.72 | 4.74 | 4.62 | -2.47% | 2,126,875 |
| Aug 6, 2024 | 4.72 | 4.92 | 4.69 | 4.86 | 4.73 | 3.18% | 1,439,386 |
| Aug 5, 2024 | 4.65 | 4.80 | 4.56 | 4.71 | 4.59 | -4.07% | 1,680,586 |
| Aug 2, 2024 | 4.85 | 4.97 | 4.83 | 4.91 | 4.78 | -2.00% | 1,446,779 |
| Aug 1, 2024 | 5.08 | 5.15 | 4.96 | 5.01 | 4.88 | -0.60% | 1,512,931 |
| Jul 31, 2024 | 5.07 | 5.19 | 4.99 | 5.04 | 4.91 | -0.59% | 1,406,695 |
| Jul 30, 2024 | 5.04 | 5.08 | 4.97 | 5.07 | 4.94 | 0.60% | 789,662 |
| Jul 29, 2024 | 5.13 | 5.16 | 5.02 | 5.04 | 4.91 | -0.59% | 1,808,070 |
| Jul 26, 2024 | 4.97 | 5.09 | 4.95 | 5.07 | 4.94 | 3.68% | 1,543,750 |
| Jul 25, 2024 | 4.72 | 4.99 | 4.69 | 4.89 | 4.76 | 4.49% | 1,913,862 |
| Jul 24, 2024 | 4.79 | 4.92 | 4.66 | 4.68 | 4.56 | -3.70% | 1,877,555 |
| Jul 23, 2024 | 4.77 | 4.88 | 4.73 | 4.86 | 4.73 | 1.67% | 2,085,205 |
| Jul 22, 2024 | 4.61 | 4.78 | 4.60 | 4.78 | 4.65 | 3.46% | 1,469,060 |
| Jul 19, 2024 | 4.67 | 4.68 | 4.60 | 4.62 | 4.50 | -1.70% | 1,384,660 |
| Jul 18, 2024 | 4.76 | 4.84 | 4.65 | 4.70 | 4.58 | -1.47% | 2,595,375 |
| Jul 17, 2024 | 4.69 | 4.89 | 4.69 | 4.77 | 4.65 | 0.42% | 2,057,323 |
| Jul 16, 2024 | 4.74 | 4.79 | 4.72 | 4.75 | 4.63 | 1.06% | 1,821,092 |
| Jul 15, 2024 | 4.69 | 4.76 | 4.66 | 4.70 | 4.58 | 1.51% | 1,394,859 |
| Jul 12, 2024 | 4.62 | 4.71 | 4.59 | 4.63 | 4.51 | 1.31% | 2,356,792 |
| Jul 11, 2024 | 4.44 | 4.60 | 4.42 | 4.57 | 4.45 | 6.28% | 1,754,220 |
| Jul 10, 2024 | 4.35 | 4.35 | 4.28 | 4.30 | 4.19 | -0.23% | 791,547 |
| Jul 9, 2024 | 4.34 | 4.37 | 4.31 | 4.31 | 4.20 | -1.15% | 716,464 |
| Jul 8, 2024 | 4.35 | 4.37 | 4.31 | 4.36 | 4.25 | 1.16% | 1,130,784 |
| Jul 5, 2024 | 4.38 | 4.42 | 4.31 | 4.31 | 4.20 | -2.27% | 1,201,523 |
| Jul 3, 2024 | 4.36 | 4.48 | 4.36 | 4.41 | 4.29 | -2.22% | 844,001 |
| Jul 2, 2024 | 4.45 | 4.51 | 4.39 | 4.51 | 4.25 | 2.73% | 1,772,593 |