Brandywine Realty Trust (BDN) Historical Stock Data
4.47 ↑0.07 (1.59%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BDN is up 0.20% a day on average. There have been 14 days where Brandywine Realty Trust closed green and 16 days where BDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.40 | 4.52 | 0.99M |
| 2024-04-25 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.35 | 4.44 | 1.56M |
| 2024-04-24 | 4.53 | 4.51 | ↓$0.02 (-0.44%) | 4.45 | 4.56 | 1.21M |
| 2024-04-23 | 4.44 | 4.58 | ↑$0.14 (3.15%) | 4.43 | 4.66 | 1.89M |
| 2024-04-22 | 4.37 | 4.45 | ↑$0.08 (1.83%) | 4.35 | 4.46 | 1.14M |
| 2024-04-19 | 4.21 | 4.38 | ↑$0.17 (4.04%) | 4.21 | 4.39 | 1.65M |
| 2024-04-18 | 4.39 | 4.24 | ↓$0.15 (-3.42%) | 4.21 | 4.47 | 2.27M |
| 2024-04-17 | 4.29 | 4.27 | ↓$0.02 (-0.47%) | 4.22 | 4.36 | 2.78M |
| 2024-04-16 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.17 | 4.25 | 1.28M |
| 2024-04-15 | 4.38 | 4.28 | ↓$0.10 (-2.28%) | 4.23 | 4.38 | 1.59M |
| 2024-04-12 | 4.45 | 4.36 | ↓$0.09 (-2.02%) | 4.31 | 4.47 | 1.40M |
| 2024-04-11 | 4.28 | 4.49 | ↑$0.21 (4.91%) | 4.27 | 4.52 | 1.83M |
| 2024-04-10 | 4.41 | 4.27 | ↓$0.14 (-3.17%) | 4.24 | 4.46 | 3.28M |
| 2024-04-09 | 4.49 | 4.59 | ↑$0.10 (2.23%) | 4.47 | 4.59 | 1.05M |
| 2024-04-08 | 4.35 | 4.46 | ↑$0.11 (2.53%) | 4.33 | 4.49 | 1.15M |
| 2024-04-05 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.23 | 4.36 | 1.52M |
| 2024-04-04 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.33 | 4.46 | 1.43M |
| 2024-04-03 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.30 | 4.39 | 2.19M |
| 2024-04-02 | 4.63 | 4.56 | ↓$0.07 (-1.51%) | 4.49 | 4.63 | 2.96M |
| 2024-04-01 | 4.82 | 4.67 | ↓$0.15 (-3.11%) | 4.66 | 4.83 | 1.72M |
| 2024-03-28 | 4.68 | 4.80 | ↑$0.12 (2.56%) | 4.68 | 4.81 | 2.70M |
| 2024-03-27 | 4.62 | 4.65 | ↑$0.03 (0.65%) | 4.60 | 4.72 | 3.58M |
| 2024-03-26 | 4.67 | 4.56 | ↓$0.11 (-2.36%) | 4.54 | 4.67 | 1.42M |
| 2024-03-25 | 4.59 | 4.63 | ↑$0.04 (0.87%) | 4.57 | 4.66 | 1.58M |
| 2024-03-22 | 4.75 | 4.56 | ↓$0.19 (-4.00%) | 4.54 | 4.81 | 3.57M |
| 2024-03-21 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.67 | 4.90 | 5.42M |
| 2024-03-20 | 4.39 | 4.66 | ↑$0.27 (6.15%) | 4.35 | 4.67 | 1.90M |
| 2024-03-19 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.34 | 4.44 | 1.02M |
| 2024-03-18 | 4.37 | 4.41 | ↑$0.04 (0.92%) | 4.33 | 4.43 | 0.94M |
| 2024-03-15 | 4.34 | 4.37 | ↑$0.03 (0.69%) | 4.33 | 4.44 | 2.97M |
Create an account or log in to view more rows.
$BDN buy and HODL
$BDN wtf?
$BDN cover that shit
$BDN Games being played here.
$BDN Don't hold!!! Buy it
$BDN looking ready to breakout soon.
$BDN run it!
$BDN out of the way
$BDN C'mon
do a spike!!
$BDN let’s ride