Brandywine Realty Trust (BDN)
NYSE: BDN
· Real-Time Price · USD
4.03
-0.02 (-0.49%)
At close: Aug 15, 2025, 3:59 PM
4.02
-0.12%
After-hours: Aug 15, 2025, 04:10 PM EDT
BDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | -0.74% | 1,424,941 |
| Aug 13, 2025 | 3.97 | 4.09 | 3.96 | 4.08 | 4.08 | 3.03% | 2,098,275 |
| Aug 12, 2025 | 3.86 | 3.97 | 3.84 | 3.96 | 3.96 | 3.39% | 1,524,092 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.83 | -3.53% | 1,937,268 |
| Aug 8, 2025 | 4.04 | 4.06 | 3.92 | 3.97 | 3.97 | -1.73% | 2,041,000 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | -1.22% | 1,929,285 |
| Aug 6, 2025 | 3.94 | 4.10 | 3.89 | 4.09 | 4.09 | 3.81% | 2,684,900 |
| Aug 5, 2025 | 3.87 | 3.94 | 3.79 | 3.94 | 3.94 | 2.34% | 3,540,500 |
| Aug 4, 2025 | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | 1.05% | 3,156,598 |
| Aug 1, 2025 | 4.00 | 4.04 | 3.80 | 3.81 | 3.81 | -4.75% | 5,849,549 |
| Jul 31, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | 0.00% | 2,422,043 |
| Jul 30, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | -0.74% | 4,821,722 |
| Jul 29, 2025 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | 0.25% | 1,840,200 |
| Jul 28, 2025 | 4.05 | 4.14 | 4.00 | 4.02 | 4.02 | -1.71% | 3,056,374 |
| Jul 25, 2025 | 4.12 | 4.17 | 4.03 | 4.09 | 4.09 | -0.97% | 5,638,502 |
| Jul 24, 2025 | 4.22 | 4.28 | 4.10 | 4.13 | 4.13 | -4.62% | 3,195,836 |
| Jul 23, 2025 | 4.29 | 4.36 | 4.24 | 4.33 | 4.33 | 1.88% | 2,891,200 |
| Jul 22, 2025 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 2.16% | 1,446,500 |
| Jul 21, 2025 | 4.19 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 1,595,902 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -1.88% | 1,684,900 |