Brandywine Realty Trust (BDN)
5.17
0.17 (3.40%)
At close: Jan 15, 2025, 10:01 AM
BDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.07 | 5.11 | 4.97 | 5.00 | -0.03 | -0.60% | 2,737,634 |
| Jan 13, 2025 | 4.88 | 5.06 | 4.87 | 5.03 | 0.10 | 2.03% | 2,236,700 |
| Jan 10, 2025 | 5.06 | 5.07 | 4.91 | 4.93 | -0.22 | -4.27% | 2,756,600 |
| Jan 8, 2025 | 5.19 | 5.24 | 5.08 | 5.15 | -0.24 | -4.45% | 2,859,700 |
| Jan 7, 2025 | 5.61 | 5.64 | 5.31 | 5.39 | -0.17 | -3.06% | 3,664,700 |
| Jan 6, 2025 | 5.70 | 5.75 | 5.56 | 5.56 | -0.10 | -1.77% | 2,331,812 |
| Jan 3, 2025 | 5.65 | 5.76 | 5.63 | 5.66 | 0.03 | 0.53% | 2,397,434 |
| Jan 2, 2025 | 5.62 | 5.71 | 5.54 | 5.63 | 0.03 | 0.54% | 1,849,500 |
| Dec 31, 2024 | 5.54 | 5.67 | 5.54 | 5.60 | 0.11 | 2.00% | 1,771,429 |
| Dec 30, 2024 | 5.50 | 5.53 | 5.39 | 5.49 | -0.02 | -0.36% | 1,046,309 |
| Dec 27, 2024 | 5.55 | 5.64 | 5.50 | 5.51 | -0.10 | -1.78% | 959,612 |
| Dec 26, 2024 | 5.57 | 5.72 | 5.57 | 5.61 | -0.01 | -0.18% | 991,526 |
| Dec 24, 2024 | 5.44 | 5.64 | 5.37 | 5.62 | 0.21 | 3.88% | 777,800 |
| Dec 23, 2024 | 5.38 | 5.42 | 5.29 | 5.41 | 0.02 | 0.37% | 1,649,200 |
| Dec 20, 2024 | 5.31 | 5.54 | 5.24 | 5.39 | 0.05 | 0.94% | 9,408,200 |
| Dec 19, 2024 | 5.43 | 5.55 | 5.33 | 5.34 | -0.08 | -1.48% | 1,843,116 |
| Dec 18, 2024 | 5.87 | 5.90 | 5.40 | 5.42 | -0.42 | -7.19% | 2,389,224 |
| Dec 17, 2024 | 5.79 | 5.87 | 5.75 | 5.84 | 0.01 | 0.17% | 1,604,207 |
| Dec 16, 2024 | 5.73 | 5.90 | 5.68 | 5.83 | 0.11 | 1.92% | 2,692,446 |
| Dec 13, 2024 | 5.61 | 5.77 | 5.47 | 5.72 | 0.10 | 1.78% | 1,631,500 |
| Dec 12, 2024 | 5.66 | 5.79 | 5.62 | 5.62 | -0.07 | -1.23% | 1,574,136 |
| Dec 11, 2024 | 5.66 | 5.74 | 5.56 | 5.69 | 0.10 | 1.79% | 1,794,400 |
| Dec 10, 2024 | 5.75 | 5.79 | 5.57 | 5.59 | -0.16 | -2.78% | 1,187,001 |
| Dec 9, 2024 | 5.68 | 5.84 | 5.66 | 5.75 | 0.13 | 2.31% | 1,823,734 |
| Dec 6, 2024 | 5.69 | 5.69 | 5.54 | 5.62 | 0.03 | 0.54% | 1,572,400 |
| Dec 5, 2024 | 5.54 | 5.69 | 5.53 | 5.59 | 0.00 | 0.00% | 2,208,700 |
| Dec 4, 2024 | 5.56 | 5.63 | 5.54 | 5.59 | 0.05 | 0.90% | 1,051,648 |
| Dec 3, 2024 | 5.58 | 5.64 | 5.42 | 5.54 | -0.10 | -1.77% | 1,283,251 |
| Dec 2, 2024 | 5.63 | 5.70 | 5.50 | 5.64 | 0.04 | 0.71% | 2,396,640 |
| Nov 29, 2024 | 5.81 | 5.82 | 5.60 | 5.60 | -0.17 | -2.95% | 1,500,521 |
| Nov 27, 2024 | 5.75 | 5.85 | 5.70 | 5.77 | 0.07 | 1.23% | 2,003,514 |
| Nov 26, 2024 | 5.67 | 5.76 | 5.58 | 5.70 | -0.06 | -1.04% | 2,017,515 |
| Nov 25, 2024 | 5.63 | 5.88 | 5.62 | 5.76 | 0.21 | 3.78% | 4,217,244 |
| Nov 22, 2024 | 5.57 | 5.65 | 5.51 | 5.55 | 0.01 | 0.18% | 1,582,029 |
| Nov 21, 2024 | 5.40 | 5.62 | 5.37 | 5.54 | 0.15 | 2.78% | 1,558,500 |
| Nov 20, 2024 | 5.31 | 5.40 | 5.23 | 5.39 | 0.05 | 0.94% | 1,228,236 |
| Nov 19, 2024 | 5.18 | 5.35 | 5.13 | 5.34 | 0.14 | 2.69% | 1,139,000 |
| Nov 18, 2024 | 5.18 | 5.26 | 5.13 | 5.20 | 0.00 | 0.00% | 1,596,533 |
| Nov 15, 2024 | 5.31 | 5.31 | 5.12 | 5.20 | -0.02 | -0.38% | 1,477,343 |
| Nov 14, 2024 | 5.26 | 5.32 | 5.20 | 5.22 | 0.00 | 0.00% | 1,377,698 |
| Nov 13, 2024 | 5.30 | 5.30 | 5.20 | 5.22 | 0.00 | 0.00% | 1,456,839 |
| Nov 12, 2024 | 5.35 | 5.41 | 5.19 | 5.22 | -0.15 | -2.79% | 1,591,223 |
| Nov 11, 2024 | 5.45 | 5.56 | 5.36 | 5.37 | -0.05 | -0.92% | 1,405,496 |
| Nov 8, 2024 | 5.43 | 5.45 | 5.36 | 5.42 | 0.01 | 0.18% | 1,672,521 |
| Nov 7, 2024 | 5.43 | 5.46 | 5.31 | 5.41 | -0.05 | -0.92% | 1,500,700 |
| Nov 6, 2024 | 5.42 | 5.55 | 5.30 | 5.46 | 0.19 | 3.61% | 2,591,800 |
| Nov 5, 2024 | 5.14 | 5.28 | 5.14 | 5.27 | 0.09 | 1.74% | 1,384,100 |
| Nov 4, 2024 | 5.06 | 5.25 | 5.04 | 5.18 | 0.10 | 1.97% | 2,703,300 |
| Nov 1, 2024 | 5.14 | 5.17 | 5.05 | 5.08 | 0.01 | 0.20% | 2,362,166 |
| Oct 31, 2024 | 5.25 | 5.29 | 5.07 | 5.07 | -0.20 | -3.80% | 2,091,000 |