Brandywine Realty Trust (BDN) Charts

$4.35

$0.01 (0.12%)
Last update: 04:00 PM EST
Day's range
$4.31
Day's range
$4.38

5 DAY PERFORMANCE

+2.72%

1 MONTH PERFORMANCE

+7.02%

3 MONTH PERFORMANCE

-8.33%

6 MONTH PERFORMANCE

-22.27%

YEAR-TO-DATE PERFORMANCE

-22.41%

1 YEAR PERFORMANCE

-5.95%

Brandywine Realty Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $4.33 $4.35 (0.46%) $4.38 $4.31 1.52 M $752.18 M
06/03/2025 $4.18 $4.34 (3.83%) $4.38 $4.14 1.99 M $750.45 M
06/02/2025 $4.21 $4.18 (-0.71%) $4.22 $4.13 1.53 M $722.79 M
05/30/2025 $4.19 $4.23 (0.95%) $4.24 $4.14 3.20 M $731.43 M
05/29/2025 $4.22 $4.20 (-0.47%) $4.26 $4.18 2.30 M $726.25 M
05/28/2025 $4.20 $4.20 (0%) $4.22 $4.16 1.75 M $726.25 M
05/27/2025 $4.15 $4.23 (1.93%) $4.24 $4.12 1.50 M $731.43 M
05/23/2025 $4.09 $4.10 (0.24%) $4.13 $4.07 1.88 M $708.95 M
05/22/2025 $4.15 $4.15 (0%) $4.17 $4.05 1.63 M $717.60 M
05/21/2025 $4.22 $4.17 (-1.18%) $4.26 $4.16 1.47 M $721.06 M
05/20/2025 $4.34 $4.27 (-1.61%) $4.37 $4.26 1.61 M $738.35 M
05/19/2025 $4.24 $4.37 (3.07%) $4.39 $4.24 1.38 M $755.64 M
05/16/2025 $4.31 $4.32 (0.23%) $4.35 $4.29 1.24 M $746.99 M
05/15/2025 $4.15 $4.31 (3.86%) $4.33 $4.15 1.62 M $745.27 M
05/14/2025 $4.23 $4.17 (-1.42%) $4.26 $4.17 1.44 M $721.06 M
05/13/2025 $4.30 $4.24 (-1.4%) $4.30 $4.22 1.50 M $733.16 M
05/12/2025 $4.33 $4.25 (-1.85%) $4.35 $4.22 2.81 M $734.89 M
05/09/2025 $4.11 $4.19 (1.95%) $4.22 $4.07 1.39 M $724.52 M
05/08/2025 $4.20 $4.12 (-1.9%) $4.23 $4.11 1.77 M $712.41 M
05/07/2025 $4.17 $4.19 (0.48%) $4.25 $4.15 1.98 M $724.52 M
05/06/2025 $4.04 $4.16 (2.97%) $4.20 $4.02 2.17 M $719.33 M
05/05/2025 $4.09 $4.06 (-0.73%) $4.14 $4.04 3.09 M $702.04 M
05/02/2025 $4.11 $4.06 (-1.22%) $4.13 $4.03 3.19 M $702.04 M
05/01/2025 $3.99 $4.06 (1.75%) $4.10 $3.93 1.97 M $702.04 M
04/30/2025 $3.93 $3.96 (0.76%) $3.98 $3.88 2.05 M $684.75 M
04/29/2025 $4.00 $3.99 (-0.25%) $4.03 $3.91 1.80 M $689.93 M
04/28/2025 $4.02 $4.05 (0.75%) $4.09 $3.97 1.51 M $700.31 M
04/25/2025 $3.95 $4.03 (2.03%) $4.06 $3.90 2.19 M $696.85 M
04/24/2025 $3.96 $3.95 (-0.25%) $4.00 $3.89 1.62 M $683.02 M
04/23/2025 $4.20 $3.97 (-5.48%) $4.21 $3.90 2.90 M $686.47 M
04/22/2025 $3.77 $3.89 (3.18%) $3.94 $3.76 3.56 M $672.64 M
04/21/2025 $3.75 $3.75 (0%) $3.85 $3.69 2.35 M $648.43 M
04/17/2025 $3.73 $3.78 (1.34%) $3.82 $3.72 3.02 M $652.68 M
04/16/2025 $3.73 $3.72 (-0.27%) $3.84 $3.66 2.12 M $642.32 M
04/15/2025 $3.64 $3.73 (2.47%) $3.78 $3.63 3.20 M $644.04 M
04/14/2025 $3.65 $3.67 (0.55%) $3.69 $3.59 2.28 M $633.68 M
04/11/2025 $3.50 $3.59 (2.57%) $3.64 $3.42 3.89 M $619.87 M
04/10/2025 $3.67 $3.50 (-4.63%) $3.71 $3.41 3.52 M $604.33 M
04/09/2025 $3.61 $3.78 (4.71%) $3.87 $3.42 6.04 M $652.68 M
04/08/2025 $4.02 $3.66 (-8.96%) $4.05 $3.63 3.73 M $631.96 M
04/07/2025 $3.90 $3.89 (-0.26%) $4.10 $3.72 4.24 M $671.67 M
04/04/2025 $3.93 $4.00 (1.78%) $4.13 $3.83 5.08 M $690.66 M
04/03/2025 $4.20 $4.01 (-4.52%) $4.22 $4.01 3.12 M $692.39 M
04/02/2025 $4.45 $4.49 (0.9%) $4.52 $4.39 1.90 M $775.27 M
04/01/2025 $4.49 $4.46 (-0.67%) $4.50 $4.39 1.75 M $770.09 M
03/31/2025 $4.41 $4.46 (1.13%) $4.50 $4.37 1.84 M $770.09 M
03/28/2025 $4.53 $4.44 (-1.99%) $4.53 $4.40 1.32 M $766.64 M
03/27/2025 $4.54 $4.51 (-0.66%) $4.58 $4.48 1.49 M $778.72 M
03/26/2025 $4.51 $4.55 (0.89%) $4.55 $4.48 1.20 M $785.63 M
03/25/2025 $4.53 $4.51 (-0.44%) $4.57 $4.50 1.62 M $778.72 M
03/24/2025 $4.53 $4.55 (0.44%) $4.58 $4.51 2.13 M $785.63 M
03/21/2025 $4.58 $4.48 (-2.18%) $4.63 $4.48 4.80 M $773.54 M
03/20/2025 $4.59 $4.62 (0.65%) $4.66 $4.56 1.54 M $797.72 M
03/19/2025 $4.59 $4.63 (0.87%) $4.64 $4.53 3.41 M $799.44 M
03/18/2025 $4.61 $4.60 (-0.22%) $4.66 $4.57 1.46 M $794.26 M
03/17/2025 $4.57 $4.62 (1.09%) $4.67 $4.54 1.65 M $797.72 M
03/14/2025 $4.52 $4.53 (0.22%) $4.54 $4.40 1.67 M $782.18 M
03/13/2025 $4.56 $4.44 (-2.63%) $4.63 $4.44 2.24 M $766.64 M
03/12/2025 $4.56 $4.54 (-0.44%) $4.64 $4.52 2.33 M $783.90 M
03/11/2025 $4.60 $4.51 (-1.96%) $4.66 $4.51 2.84 M $778.72 M
03/10/2025 $4.65 $4.57 (-1.72%) $4.73 $4.54 2.76 M $789.08 M
03/07/2025 $4.60 $4.67 (1.52%) $4.72 $4.59 2.35 M $806.35 M
03/06/2025 $4.67 $4.64 (-0.64%) $4.69 $4.57 4.34 M $801.17 M
03/05/2025 $4.72 $4.74 (0.42%) $4.81 $4.63 2.97 M $818.44 M