Brandywine Realty Trust (BDN) Historical Stock Data
4.74 ↑0.09 (1.83%)
As of March 28, 2024, 11:45am EST.
Historical Data
In the past 30 trading days, BDN is up 0.38% a day on average. There have been 18 days where Brandywine Realty Trust closed green and 12 days where BDN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.43 | 4.37 | ↓$0.06 (-1.35%) | 4.28 | 4.46 | 1.60M |
2024-03-13 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.40 | 4.50 | 1.09M |
2024-03-12 | 4.44 | 4.41 | ↓$0.03 (-0.68%) | 4.36 | 4.52 | 1.29M |
2024-03-11 | 4.46 | 4.47 | ↑$0.01 (0.22%) | 4.43 | 4.54 | 1.13M |
2024-03-08 | 4.42 | 4.49 | ↑$0.07 (1.58%) | 4.38 | 4.54 | 1.52M |
2024-03-07 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.34 | 4.42 | 1.39M |
2024-03-06 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.29 | 4.40 | 1.28M |
2024-03-05 | 4.18 | 4.32 | ↑$0.14 (3.35%) | 4.13 | 4.34 | 1.80M |
2024-03-04 | 4.31 | 4.23 | ↓$0.08 (-1.86%) | 4.16 | 4.32 | 2.83M |
2024-03-01 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.22 | 4.35 | 2.27M |
2024-02-29 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.24 | 4.37 | 1.85M |
2024-02-28 | 4.12 | 4.18 | ↑$0.06 (1.46%) | 4.11 | 4.25 | 1.19M |
2024-02-27 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 4.14 | 4.23 | 1.42M |
2024-02-26 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 4.02 | 4.20 | 2.14M |
2024-02-23 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.07 | 4.21 | 2.03M |
2024-02-22 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.14 | 4.22 | 1.74M |
2024-02-21 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.12 | 4.22 | 1.83M |
2024-02-20 | 4.19 | 4.15 | ↓$0.03 (-0.84%) | 4.12 | 4.24 | 1.43M |
2024-02-16 | 4.07 | 4.23 | ↑$0.16 (3.93%) | 4.02 | 4.27 | 1.62M |
2024-02-15 | 3.99 | 4.16 | ↑$0.17 (4.26%) | 3.99 | 4.17 | 2.69M |
2024-02-14 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.90 | 4.03 | 2.61M |
Create an account or log in to view more rows.
$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
$BDN lmfao
lfg babies