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.

DateOpenCloseChangeLowHighVolume
2024-03-274.624.65↑$0.03 (0.65%)4.604.723.58M
2024-03-264.674.56↓$0.11 (-2.36%)4.544.671.42M
2024-03-254.594.63↑$0.04 (0.87%)4.574.661.58M
2024-03-224.754.56↓$0.19 (-4.00%)4.544.813.57M
2024-03-214.754.71↓$0.04 (-0.84%)4.674.905.42M
2024-03-204.394.66↑$0.27 (6.15%)4.354.671.90M
2024-03-194.404.40↑$0.00 (0.00%)4.344.441.02M
2024-03-184.374.41↑$0.04 (0.92%)4.334.430.94M
2024-03-154.344.37↑$0.03 (0.69%)4.334.442.97M
2024-03-144.434.37↓$0.06 (-1.35%)4.284.461.60M
2024-03-134.404.47↑$0.07 (1.59%)4.404.501.09M
2024-03-124.444.41↓$0.03 (-0.68%)4.364.521.29M
2024-03-114.464.47↑$0.01 (0.22%)4.434.541.13M
2024-03-084.424.49↑$0.07 (1.58%)4.384.541.52M
2024-03-074.404.37↓$0.03 (-0.68%)4.344.421.39M
2024-03-064.364.36↑$0.00 (0.00%)4.294.401.28M
2024-03-054.184.32↑$0.14 (3.35%)4.134.341.80M
2024-03-044.314.23↓$0.08 (-1.86%)4.164.322.83M
2024-03-014.314.30↓$0.01 (-0.23%)4.224.352.27M
2024-02-294.284.30↑$0.02 (0.47%)4.244.371.85M
2024-02-284.124.18↑$0.06 (1.46%)4.114.251.19M
2024-02-274.154.17↑$0.02 (0.48%)4.144.231.42M
2024-02-264.124.09↓$0.03 (-0.73%)4.024.202.14M
2024-02-234.194.12↓$0.07 (-1.67%)4.074.212.03M
2024-02-224.184.18↑$0.00 (0.00%)4.144.221.74M
2024-02-214.154.18↑$0.03 (0.72%)4.124.221.83M
2024-02-204.194.15↓$0.03 (-0.84%)4.124.241.43M
2024-02-164.074.23↑$0.16 (3.93%)4.024.271.62M
2024-02-153.994.16↑$0.17 (4.26%)3.994.172.69M
2024-02-143.973.94↓$0.03 (-0.76%)3.904.032.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$BDN looking ready to breakout soon.

0 Like Report