Brandywine Realty Trust (BDN) Historical Stock Data
3.02 ↑0.01 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDN is down -0.29% a day on average. There have been 12 days where Brandywine Realty Trust closed green and 18 days where BDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3.01 | 3.02 | ↑$0.02 (0.50%) | 3.01 | 3.09 | 3.89M |
| 2025-12-09 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.98 | 3.06 | 3.16M |
| 2025-12-08 | 3.09 | 3.01 | ↓$0.08 (-2.53%) | 2.99 | 3.09 | 4.26M |
| 2025-12-05 | 3.17 | 3.10 | ↓$0.07 (-2.21%) | 3.09 | 3.21 | 3M |
| 2025-12-04 | 3.29 | 3.19 | ↓$0.10 (-3.04%) | 3.19 | 3.32 | 3.44M |
| 2025-12-03 | 3.34 | 3.32 | ↓$0.02 (-0.60%) | 3.27 | 3.39 | 2.42M |
| 2025-12-02 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.33 | 3.38 | 1.84M |
| 2025-12-01 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.33 | 3.39 | 2.29M |
| 2025-11-28 | 3.44 | 3.43 | ↓$0.01 (-0.29%) | 3.40 | 3.46 | 1.30M |
| 2025-11-26 | 3.38 | 3.42 | ↑$0.04 (1.18%) | 3.38 | 3.46 | 2.19M |
| 2025-11-25 | 3.36 | 3.38 | ↑$0.02 (0.60%) | 3.36 | 3.44 | 2.69M |
| 2025-11-24 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.28 | 3.37 | 5.13M |
| 2025-11-21 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.38 | 3.49 | 2.34M |
| 2025-11-20 | 3.42 | 3.36 | ↓$0.06 (-1.75%) | 3.36 | 3.47 | 1.77M |
| 2025-11-19 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.35 | 3.46 | 1.60M |
| 2025-11-18 | 3.35 | 3.44 | ↑$0.09 (2.69%) | 3.35 | 3.46 | 2.19M |
| 2025-11-17 | 3.50 | 3.36 | ↓$0.14 (-4.00%) | 3.33 | 3.52 | 2.05M |
| 2025-11-14 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.40 | 3.51 | 2.52M |
| 2025-11-13 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.45 | 3.51 | 1.92M |
| 2025-11-12 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.40 | 3.55 | 3.45M |
| 2025-11-11 | 3.39 | 3.42 | ↑$0.03 (0.88%) | 3.36 | 3.44 | 1.53M |
| 2025-11-10 | 3.39 | 3.38 | ↓$0.01 (-0.29%) | 3.34 | 3.43 | 1.78M |
| 2025-11-07 | 3.27 | 3.39 | ↑$0.13 (3.83%) | 3.27 | 3.42 | 3.29M |
| 2025-11-06 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.24 | 3.32 | 2.43M |
| 2025-11-05 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.23 | 3.35 | 3.74M |
| 2025-11-04 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.29 | 3.39 | 2.57M |
| 2025-11-03 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.30 | 3.42 | 3.79M |
| 2025-10-31 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.43 | 3.53 | 1.88M |
| 2025-10-30 | 3.45 | 3.51 | ↑$0.06 (1.74%) | 3.45 | 3.54 | 2.08M |
| 2025-10-29 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.43 | 3.56 | 3.04M |
Create an account or log in to view more rows.
$BDN I already know
tomorrow the bulls going to say "next week" just like every week.
$BDN gap it slap it ask it !
$BDN the future is so bright .. I gotta wear shades..
$BDN has just been halted from trading.
$BDN when's the offering?
$BDN LETS GOOOOOOOO!!!!!!!
$BDN buy and hold and get rewarded
$BDN wtf?
$BDN day trade is ok to buy here but sell later
$BDN holding and buying these dips is so easy.