Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.240
-0.010 (-0.24%)
At close: May 13, 2025, 4:00 PM
4.250
+0.010 (0.24%)
Pre-market: May 14, 2025, 7:00 AM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -0.24% | 1,502,933 |
| May 12, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | 1.43% | 2,811,024 |
| May 9, 2025 | 4.11 | 4.22 | 4.07 | 4.19 | 4.19 | 1.70% | 1,389,592 |
| May 8, 2025 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | -1.67% | 1,772,003 |
| May 7, 2025 | 4.17 | 4.25 | 4.15 | 4.19 | 4.19 | 0.72% | 1,979,199 |
| May 6, 2025 | 4.04 | 4.20 | 4.03 | 4.16 | 4.16 | 2.46% | 2,174,923 |
| May 5, 2025 | 4.09 | 4.15 | 4.04 | 4.06 | 4.06 | - | 3,090,659 |
| May 2, 2025 | 4.11 | 4.13 | 4.03 | 4.06 | 4.06 | - | 3,194,505 |
| May 1, 2025 | 3.99 | 4.10 | 3.93 | 4.06 | 4.06 | 2.53% | 1,968,138 |
| Apr 30, 2025 | 3.93 | 3.98 | 3.88 | 3.96 | 3.96 | -0.75% | 2,045,285 |
| Apr 29, 2025 | 4.00 | 4.03 | 3.91 | 3.99 | 3.99 | -1.48% | 1,795,119 |
| Apr 28, 2025 | 4.02 | 4.09 | 3.97 | 4.05 | 4.05 | 0.50% | 1,506,928 |
| Apr 25, 2025 | 3.95 | 4.06 | 3.90 | 4.03 | 4.03 | 2.03% | 2,186,316 |
| Apr 24, 2025 | 3.96 | 4.00 | 3.89 | 3.95 | 3.95 | -0.50% | 1,622,970 |
| Apr 23, 2025 | 4.20 | 4.21 | 3.90 | 3.97 | 3.97 | 2.06% | 2,902,339 |
| Apr 22, 2025 | 3.77 | 3.94 | 3.76 | 3.89 | 3.89 | 3.73% | 3,555,583 |
| Apr 21, 2025 | 3.75 | 3.85 | 3.69 | 3.75 | 3.75 | -0.79% | 2,350,433 |
| Apr 17, 2025 | 3.73 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 3,019,170 |
| Apr 16, 2025 | 3.73 | 3.84 | 3.66 | 3.72 | 3.72 | -0.27% | 2,117,867 |
| Apr 15, 2025 | 3.64 | 3.78 | 3.63 | 3.73 | 3.73 | 1.63% | 3,198,405 |
| Apr 14, 2025 | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | 2.23% | 2,284,529 |
| Apr 11, 2025 | 3.50 | 3.64 | 3.42 | 3.59 | 3.59 | 2.57% | 3,886,828 |
| Apr 10, 2025 | 3.67 | 3.71 | 3.41 | 3.50 | 3.50 | -7.41% | 3,524,908 |
| Apr 9, 2025 | 3.61 | 3.87 | 3.42 | 3.78 | 3.78 | 3.28% | 6,041,810 |
| Apr 8, 2025 | 4.02 | 4.05 | 3.63 | 3.66 | 3.66 | -5.91% | 3,728,670 |
| Apr 7, 2025 | 3.90 | 4.10 | 3.72 | 3.89 | 3.89 | -2.75% | 4,238,565 |
| Apr 4, 2025 | 3.93 | 4.13 | 3.83 | 4.00 | 4.00 | -0.25% | 5,078,680 |
| Apr 3, 2025 | 4.20 | 4.23 | 4.01 | 4.01 | 4.01 | -10.69% | 3,118,156 |
| Apr 2, 2025 | 4.45 | 4.52 | 4.39 | 4.49 | 4.33 | 0.67% | 1,896,111 |
| Apr 1, 2025 | 4.49 | 4.50 | 4.39 | 4.46 | 4.30 | - | 1,750,219 |
| Mar 31, 2025 | 4.41 | 4.50 | 4.37 | 4.46 | 4.30 | 0.45% | 1,839,836 |
| Mar 28, 2025 | 4.53 | 4.53 | 4.40 | 4.44 | 4.28 | -1.55% | 1,321,587 |
| Mar 27, 2025 | 4.54 | 4.58 | 4.48 | 4.51 | 4.35 | -0.88% | 1,491,387 |
| Mar 26, 2025 | 4.51 | 4.55 | 4.48 | 4.55 | 4.39 | 0.89% | 1,199,235 |
| Mar 25, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.35 | -0.88% | 1,620,985 |
| Mar 24, 2025 | 4.53 | 4.58 | 4.51 | 4.55 | 4.39 | 1.56% | 2,126,786 |
| Mar 21, 2025 | 4.58 | 4.63 | 4.48 | 4.48 | 4.32 | -3.03% | 4,797,149 |
| Mar 20, 2025 | 4.59 | 4.66 | 4.56 | 4.62 | 4.45 | -0.22% | 1,538,285 |
| Mar 19, 2025 | 4.59 | 4.65 | 4.53 | 4.63 | 4.46 | 0.65% | 3,407,389 |
| Mar 18, 2025 | 4.61 | 4.66 | 4.57 | 4.60 | 4.43 | -0.43% | 1,460,335 |
| Mar 17, 2025 | 4.57 | 4.67 | 4.54 | 4.62 | 4.45 | 1.99% | 1,645,941 |
| Mar 14, 2025 | 4.52 | 4.54 | 4.40 | 4.53 | 4.37 | 2.03% | 1,668,919 |
| Mar 13, 2025 | 4.56 | 4.63 | 4.44 | 4.44 | 4.28 | -2.20% | 2,235,620 |
| Mar 12, 2025 | 4.56 | 4.64 | 4.52 | 4.54 | 4.38 | 0.67% | 2,325,331 |
| Mar 11, 2025 | 4.60 | 4.66 | 4.51 | 4.51 | 4.35 | -1.31% | 2,843,421 |
| Mar 10, 2025 | 4.65 | 4.73 | 4.54 | 4.57 | 4.41 | -2.14% | 2,756,730 |
| Mar 7, 2025 | 4.60 | 4.72 | 4.59 | 4.67 | 4.50 | 0.65% | 2,347,148 |
| Mar 6, 2025 | 4.67 | 4.69 | 4.57 | 4.64 | 4.47 | -2.11% | 4,342,858 |
| Mar 5, 2025 | 4.72 | 4.81 | 4.63 | 4.74 | 4.57 | 0.21% | 2,971,021 |
| Mar 4, 2025 | 4.79 | 4.84 | 4.67 | 4.73 | 4.56 | -2.07% | 2,819,420 |