Dark

BDN
Brandywine Realty Trust
stock NYSE

At Close

Jun 13, 2025 3:59:48 PM EDT

4.49USD-1.965%(-0.09)2,336,230

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 8:27:30 AM EDT

4.50USD-1.747%(-0.08)1,445

After-hours

Jun 13, 2025 4:00:30 PM EDT

4.49USD0.000%(0.00)3,899

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	4.550	4.6000	4.4500	4.49	-1.965%	2,336,230	0.000%
2025-06-12	4.490	4.6150	4.4900	4.58	+1.552%	2,294,571	-1.965%
2025-06-11	4.600	4.6300	4.5000	4.51	-1.096%	2,074,899	-0.443%
2025-06-10	4.510	4.5900	4.4950	4.56	+1.333%	1,517,800	-1.535%
2025-06-09	4.490	4.5750	4.4550	4.50	+0.897%	2,508,565	-0.222%
2025-06-06	4.440	4.4900	4.4100	4.46	+2.294%	3,291,550	+0.673%
2025-06-05	4.350	4.4000	4.3250	4.36	+0.230%	2,213,199	+2.982%
2025-06-04	4.330	4.3800	4.3050	4.35	+0.230%	1,519,282	+3.218%
2025-06-03	4.180	4.3800	4.1400	4.34	+3.828%	1,988,362	+3.456%
2025-06-02	4.210	4.2160	4.1300	4.18	-1.182%	1,529,967	+7.416%
2025-05-30	4.190	4.2400	4.1411	4.23	+0.714%	3,197,880	+6.147%
2025-05-29	4.220	4.2600	4.1750	4.20	0.000%	2,297,919	+6.905%
2025-05-28	4.200	4.2200	4.1550	4.20	-0.709%	1,749,538	+6.905%
2025-05-27	4.150	4.2350	4.1200	4.23	+3.171%	1,497,045	+6.147%
2025-05-23	4.090	4.1300	4.0700	4.10	-1.205%	1,883,503	+9.512%
2025-05-22	4.150	4.1699	4.0500	4.15	-0.480%	1,625,334	+8.193%
2025-05-21	4.220	4.2600	4.1600	4.17	-2.342%	1,474,270	+7.674%
2025-05-20	4.340	4.3693	4.2600	4.27	-2.288%	1,614,833	+5.152%
2025-05-19	4.240	4.3850	4.2350	4.37	+1.157%	1,378,222	+2.746%
2025-05-16	4.310	4.3500	4.2850	4.32	+0.232%	1,238,979	+3.935%
2025-05-15	4.150	4.3300	4.1500	4.31	+3.357%	1,620,431	+4.176%
2025-05-14	4.230	4.2600	4.1700	4.17	-1.651%	1,435,466	+7.674%
2025-05-13	4.300	4.3000	4.2150	4.24	-0.235%	1,502,933	+5.896%
2025-05-12	4.330	4.3500	4.2250	4.25	+1.432%	2,811,024	+5.647%
2025-05-09	4.110	4.2200	4.0700	4.19	+1.699%	1,389,592	+7.160%
2025-05-08	4.200	4.2300	4.1100	4.12	-1.671%	1,772,003	+8.981%
2025-05-07	4.170	4.2500	4.1500	4.19	+0.721%	1,979,199	+7.160%
2025-05-06	4.040	4.2000	4.0249	4.16	+2.463%	2,174,923	+7.933%
2025-05-05	4.090	4.1450	4.0400	4.06	0.000%	3,090,659	+10.591%
2025-05-02	4.110	4.1300	4.0300	4.06	0.000%	3,194,505	+10.591%
2025-05-01	3.990	4.1000	3.9300	4.06	+2.525%	1,968,138	+10.591%
2025-04-30	3.930	3.9750	3.8750	3.96	-0.752%	2,045,285	+13.384%
2025-04-29	4.000	4.0300	3.9100	3.99	-1.481%	1,795,119	+12.531%
2025-04-28	4.020	4.0850	3.9700	4.05	+0.496%	1,506,928	+10.864%
2025-04-25	3.950	4.0599	3.9000	4.03	+2.025%	2,186,316	+11.414%
2025-04-24	3.960	3.9950	3.8900	3.95	-0.504%	1,622,970	+13.671%
2025-04-23	4.200	4.2100	3.9000	3.97	+2.057%	2,902,339	+13.098%
2025-04-22	3.770	3.9400	3.7600	3.89	+3.733%	3,555,583	+15.424%
2025-04-21	3.750	3.8500	3.6900	3.75	-0.794%	2,350,433	+19.733%
2025-04-17	3.730	3.8200	3.7200	3.78	+1.613%	3,019,170	+18.783%
2025-04-16	3.730	3.8400	3.6600	3.72	-0.268%	2,117,867	+20.699%
2025-04-15	3.640	3.7800	3.6300	3.73	+1.635%	3,198,405	+20.375%
2025-04-14	3.650	3.6900	3.5900	3.67	+2.228%	2,284,529	+22.343%
2025-04-11	3.500	3.6350	3.4200	3.59	+2.571%	3,886,828	+25.070%
2025-04-10	3.670	3.7143	3.4100	3.50	-7.407%	3,524,908	+28.286%
2025-04-09	3.610	3.8700	3.4243	3.78	+3.279%	6,041,810	+18.783%
2025-04-08	4.020	4.0450	3.6300	3.66	-5.913%	3,728,670	+22.678%
2025-04-07	3.900	4.1000	3.7155	3.89	-2.750%	4,238,565	+15.424%
2025-04-04	3.930	4.1250	3.8250	4.00	-0.249%	5,078,680	+12.250%
2025-04-03	4.200	4.2250	4.0100	4.01	-10.690%	3,118,156	+11.970%
2025-04-02	4.450	4.5200	4.3900	4.49	+0.673%	1,896,111	0.000%
2025-04-01	4.490	4.5000	4.3900	4.46	0.000%	1,750,219	+0.673%
2025-03-31	4.410	4.5000	4.3700	4.46	+0.450%	1,839,836	+0.673%
2025-03-28	4.530	4.5300	4.4000	4.44	-1.552%	1,321,587	+1.126%
2025-03-27	4.540	4.5800	4.4801	4.51	-0.879%	1,491,387	-0.443%
2025-03-26	4.510	4.5500	4.4844	4.55	+0.887%	1,187,127	-1.319%
2025-03-25	4.530	4.5700	4.5000	4.51	-0.879%	1,588,685	-0.443%
2025-03-24	4.530	4.5800	4.5100	4.55	+1.562%	1,877,694	-1.319%
2025-03-21	4.580	4.6250	4.4800	4.48	-3.030%	4,535,901	+0.223%
2025-03-20	4.590	4.6600	4.5600	4.62	-0.216%	1,521,541	-2.814%
2025-03-19	4.590	4.6450	4.5250	4.63	+0.652%	3,380,578	-3.024%
2025-03-18	4.610	4.6600	4.5700	4.60	-0.433%	1,428,943	-2.391%
2025-03-17	4.570	4.6675	4.5350	4.62	+1.987%	1,615,533	-2.814%
2025-03-14	4.520	4.5400	4.4000	4.53	+2.027%	1,640,695	-0.883%
2025-03-13	4.560	4.6300	4.4400	4.44	-2.203%	2,167,683	+1.126%
2025-03-12	4.560	4.6350	4.5200	4.54	+0.665%	2,162,900	-1.101%
2025-03-11	4.600	4.6550	4.5100	4.51	-1.313%	2,742,191	-0.443%
2025-03-10	4.650	4.7348	4.5425	4.57	-2.141%	2,576,789	-1.751%
2025-03-07	4.600	4.7200	4.5850	4.67	+0.647%	2,328,603	-3.854%
2025-03-06	4.670	4.6899	4.5700	4.64	-2.110%	4,305,545	-3.233%
2025-03-05	4.720	4.8100	4.6300	4.74	+0.211%	2,703,796	-5.274%
2025-03-04	4.790	4.8350	4.6700	4.73	-2.070%	2,759,438	-5.074%
2025-03-03	5.040	5.0850	4.7950	4.83	-4.356%	2,177,866	-7.039%
2025-02-28	4.940	5.0500	4.9398	5.05	+2.642%	1,648,165	-11.089%
2025-02-27	4.910	5.0300	4.9100	4.92	+0.820%	1,240,869	-8.740%
2025-02-26	4.840	4.8950	4.8100	4.88	+1.245%	867,553	-7.992%
2025-02-25	4.790	4.9000	4.7700	4.82	+1.048%	1,817,527	-6.846%
2025-02-24	4.880	4.9243	4.7500	4.77	-1.649%	3,175,034	-5.870%
2025-02-21	5.000	5.0300	4.8300	4.85	-2.218%	1,878,295	-7.423%
2025-02-20	4.940	5.0100	4.8700	4.96	+0.202%	1,508,539	-9.476%
2025-02-19	4.840	4.9900	4.8100	4.95	+1.020%	2,123,929	-9.293%
2025-02-18	4.880	4.9300	4.8400	4.90	+0.410%	1,292,398	-8.367%
2025-02-14	4.910	4.9800	4.8700	4.88	-0.611%	1,042,525	-7.992%
2025-02-13	4.910	4.9500	4.8300	4.91	+0.821%	1,406,659	-8.554%
2025-02-12	4.890	4.9400	4.8200	4.87	-2.988%	1,580,393	-7.803%
2025-02-11	4.900	5.0400	4.8850	5.02	+1.414%	1,894,079	-10.558%
2025-02-10	4.960	5.0000	4.8700	4.95	-0.202%	1,530,292	-9.293%
2025-02-07	4.990	4.9900	4.8100	4.96	+0.609%	2,736,569	-9.476%
2025-02-06	5.060	5.0900	4.9200	4.93	-3.143%	3,722,381	-8.925%
2025-02-05	5.070	5.1300	4.8200	5.09	-5.037%	7,954,608	-11.788%
2025-02-04	5.350	5.4400	5.2800	5.36	+0.187%	2,296,892	-16.231%
2025-02-03	5.330	5.4400	5.3000	5.35	-2.550%	2,196,375	-16.075%
2025-01-31	5.460	5.5300	5.4000	5.49	+0.182%	2,572,171	-18.215%
2025-01-30	5.300	5.5600	5.2850	5.48	+5.588%	1,752,162	-18.066%
2025-01-29	5.330	5.3750	5.1800	5.19	-2.991%	2,296,735	-13.487%
2025-01-28	5.390	5.4100	5.2900	5.35	-1.109%	2,391,202	-16.075%
2025-01-27	5.300	5.5050	5.3000	5.41	+1.121%	1,918,581	-17.006%
2025-01-24	5.310	5.3650	5.2050	5.35	+0.753%	2,267,918	-16.075%
2025-01-23	5.310	5.3900	5.2400	5.31	-0.933%	4,408,438	-15.443%
2025-01-22	5.400	5.5600	5.3500	5.36	-0.186%	3,659,733	-16.231%
2025-01-21	5.370	5.4600	5.3350	5.37	+0.374%	1,442,823	-16.387%
2025-01-17	5.250	5.4000	5.2500	5.35	+3.482%	3,183,878	-16.075%
2025-01-16	5.110	5.2200	5.1100	5.17	+0.780%	1,021,367	-13.153%
2025-01-15	5.200	5.2300	5.0800	5.13	+2.600%	1,230,074	-12.476%
2025-01-14	5.070	5.1050	4.9700	5.00	-0.596%	2,673,915	-10.200%
2025-01-13	4.880	5.0550	4.8700	5.03	+2.028%	2,185,410	-10.736%
2025-01-10	5.060	5.0700	4.9050	4.93	-4.272%	2,726,047	-8.925%
2025-01-08	5.190	5.2400	5.0800	5.15	-4.453%	2,834,134	-12.816%
2025-01-07	5.610	5.6400	5.3100	5.39	-3.058%	3,572,210	-16.698%
2025-01-06	5.700	5.7450	5.5600	5.56	-1.767%	2,271,739	-19.245%
2025-01-03	5.650	5.7550	5.6300	5.66	+0.533%	1,733,955	-20.671%
2025-01-02	5.620	5.7100	5.5400	5.63	+0.536%	1,805,175	-20.249%
2024-12-31	5.540	5.6700	5.5350	5.60	+2.004%	1,746,956	-19.821%
2024-12-30	5.500	5.5300	5.3850	5.49	-0.363%	1,002,320	-18.215%
2024-12-27	5.550	5.6350	5.5000	5.51	-1.783%	933,011	-18.512%
2024-12-26	5.570	5.7150	5.5700	5.61	-0.178%	959,801	-19.964%
2024-12-24	5.440	5.6400	5.3700	5.62	+3.882%	762,686	-20.107%
2024-12-23	5.380	5.4200	5.2900	5.41	+0.371%	1,601,070	-17.006%
2024-12-20	5.310	5.5350	5.2400	5.39	+0.936%	7,543,192	-16.698%
2024-12-19	5.430	5.5500	5.3300	5.34	-1.476%	1,795,095	-15.918%
2024-12-18	5.870	5.9000	5.4000	5.42	-7.192%	2,337,634	-17.159%
2024-12-17	5.790	5.8700	5.7500	5.84	+0.172%	1,560,084	-23.116%
2024-12-16	5.730	5.9000	5.6800	5.83	+1.923%	2,651,794	-22.985%
2024-12-13	5.610	5.7700	5.4700	5.72	+1.779%	1,608,188	-21.503%
2024-12-12	5.660	5.7900	5.6200	5.62	-1.230%	1,133,750	-20.107%
2024-12-11	5.660	5.7350	5.5600	5.69	+1.789%	1,786,428	-21.090%
2024-12-10	5.750	5.7900	5.5650	5.59	-2.783%	1,092,854	-19.678%
2024-12-09	5.680	5.8400	5.6600	5.75	+2.313%	1,782,212	-21.913%
2024-12-06	5.690	5.6900	5.5350	5.62	+0.537%	1,536,889	-20.107%
2024-12-05	5.540	5.6900	5.5250	5.59	0.000%	2,156,417	-19.678%
2024-12-04	5.560	5.6300	5.5400	5.59	+0.903%	989,266	-19.678%
2024-12-03	5.580	5.6400	5.4248	5.54	-1.773%	1,191,144	-18.953%
2024-12-02	5.630	5.7000	5.5000	5.64	+0.714%	1,880,480	-20.390%
2024-11-29	5.810	5.8150	5.6000	5.60	-2.946%	1,437,335	-19.821%
2024-11-27	5.750	5.8500	5.7000	5.77	+1.228%	1,946,961	-22.184%
2024-11-26	5.670	5.7600	5.5750	5.70	-1.042%	1,981,134	-21.228%
2024-11-25	5.630	5.8800	5.6150	5.76	+3.784%	4,068,097	-22.049%
2024-11-22	5.570	5.6450	5.5050	5.55	+0.181%	1,491,269	-19.099%
2024-11-21	5.400	5.6200	5.3700	5.54	+2.783%	1,524,822	-18.953%
2024-11-20	5.310	5.4000	5.2300	5.39	+0.936%	1,195,037	-16.698%
2024-11-19	5.180	5.3500	5.1300	5.34	+2.692%	1,107,023	-15.918%
2024-11-18	5.180	5.2600	5.1264	5.20	0.000%	1,551,414	-13.654%
2024-11-15	5.310	5.3100	5.1200	5.20	-0.383%	1,432,506	-13.654%
2024-11-14	5.260	5.3200	5.2000	5.22	0.000%	1,323,092	-13.985%
2024-11-13	5.300	5.3000	5.2000	5.22	0.000%	1,406,105	-13.985%
2024-11-12	5.350	5.4050	5.1850	5.22	-2.793%	1,538,472	-13.985%
2024-11-11	5.450	5.5600	5.3600	5.37	-0.923%	1,365,152	-16.387%
2024-11-08	5.430	5.4450	5.3550	5.42	+0.185%	1,506,626	-17.159%
2024-11-07	5.430	5.4600	5.3050	5.41	-0.916%	1,387,924	-17.006%
2024-11-06	5.420	5.5467	5.3000	5.46	+3.605%	2,510,216	-17.766%
2024-11-05	5.140	5.2800	5.1400	5.27	+1.737%	1,342,399	-14.801%
2024-11-04	5.060	5.2500	5.0350	5.18	+1.969%	2,665,995	-13.320%
2024-11-01	5.140	5.1650	5.0500	5.08	+0.197%	2,329,141	-11.614%
2024-10-31	5.250	5.2850	5.0700	5.07	-3.795%	2,015,360	-11.440%
2024-10-30	5.290	5.3500	5.2600	5.27	+0.573%	1,100,357	-14.801%
2024-10-29	5.290	5.3500	5.2200	5.24	-1.504%	1,745,072	-14.313%
2024-10-28	5.230	5.3690	5.1900	5.32	+2.703%	1,670,374	-15.602%
2024-10-25	5.460	5.4700	5.1800	5.18	-4.779%	2,819,896	-13.320%
2024-10-24	5.400	5.4699	5.2400	5.44	+0.369%	5,609,555	-17.463%
2024-10-23	5.900	5.9600	5.4100	5.42	-13.557%	5,528,085	-17.159%
2024-10-22	6.400	6.4900	6.2600	6.27	-2.031%	2,148,211	-28.389%
2024-10-21	6.470	6.5400	6.3550	6.40	-1.991%	1,453,480	-29.844%
2024-10-18	6.370	6.5400	6.3200	6.53	+2.351%	2,628,960	-31.240%
2024-10-17	6.220	6.4100	6.2200	6.38	+2.408%	2,112,770	-29.624%
2024-10-16	6.260	6.3400	6.2050	6.23	+0.484%	1,485,436	-27.929%
2024-10-15	5.970	6.3200	5.9700	6.20	+3.853%	4,070,464	-27.581%
2024-10-14	5.690	6.0000	5.6700	5.97	+5.106%	2,648,121	-24.791%
2024-10-11	5.670	5.7400	5.6500	5.68	+0.709%	1,684,233	-20.951%
2024-10-10	5.510	5.7100	5.5001	5.64	+1.439%	2,196,395	-20.390%
2024-10-09	5.470	5.5800	5.4500	5.56	-1.593%	1,705,010	-19.245%
2024-10-08	5.740	5.7400	5.6400	5.65	-0.877%	2,596,303	-20.531%
2024-10-07	5.760	5.7700	5.6000	5.70	-0.524%	1,941,906	-21.228%
2024-10-04	5.700	5.8550	5.7000	5.73	+1.058%	2,828,305	-21.640%
2024-10-03	5.650	5.7200	5.6100	5.67	-0.526%	5,116,345	-20.811%
2024-10-02	5.570	5.7200	5.5600	5.70	+1.604%	3,560,629	-21.228%
2024-10-01	5.450	5.6850	5.3600	5.61	+3.125%	3,832,034	-19.964%
2024-09-30	5.300	5.5000	5.2900	5.44	+2.064%	2,215,400	-17.463%
2024-09-27	5.490	5.4900	5.3100	5.33	-1.661%	1,226,819	-15.760%
2024-09-26	5.420	5.4681	5.3800	5.42	+1.119%	1,720,337	-17.159%
2024-09-25	5.320	5.4200	5.3200	5.36	+0.375%	2,824,513	-16.231%
2024-09-24	5.180	5.3600	5.1550	5.34	+3.089%	2,228,304	-15.918%
2024-09-23	5.200	5.2500	5.1800	5.18	0.000%	1,685,402	-13.320%
2024-09-20	5.340	5.3950	5.1700	5.18	-4.074%	5,442,785	-13.320%
2024-09-19	5.490	5.4900	5.3150	5.40	+0.746%	1,973,437	-16.852%
2024-09-18	5.410	5.5000	5.3000	5.36	-0.372%	3,843,807	-16.231%
2024-09-17	5.460	5.4900	5.3700	5.38	-0.921%	1,357,627	-16.543%
2024-09-16	5.460	5.5200	5.3700	5.43	+1.306%	1,591,762	-17.311%
2024-09-13	5.200	5.3800	5.2000	5.36	+3.876%	1,116,113	-16.231%
2024-09-12	5.020	5.2000	5.0150	5.16	+2.584%	846,763	-12.984%
2024-09-11	4.970	5.0300	4.9000	5.03	+0.199%	1,001,196	-10.736%
2024-09-10	5.050	5.0600	4.9600	5.02	0.000%	827,997	-10.558%
2024-09-09	5.030	5.0850	4.9400	5.02	-0.397%	1,214,280	-10.558%
2024-09-06	5.110	5.1480	5.0100	5.04	-1.563%	1,020,793	-10.913%
2024-09-05	5.170	5.1850	5.0900	5.12	0.000%	852,478	-12.305%
2024-09-04	5.100	5.2150	5.0800	5.12	0.000%	842,173	-12.305%
2024-09-03	5.200	5.2250	5.0800	5.12	-2.103%	1,647,740	-12.305%
2024-08-30	5.220	5.2599	5.1650	5.23	+0.577%	1,082,050	-14.149%
2024-08-29	5.240	5.2500	5.1700	5.20	-0.192%	965,889	-13.654%
2024-08-28	5.290	5.3050	5.2000	5.21	-1.512%	1,533,583	-13.820%
2024-08-27	5.190	5.3050	5.1600	5.29	+0.570%	1,018,385	-15.123%
2024-08-26	5.340	5.3400	5.2400	5.26	-0.190%	1,028,827	-14.639%
2024-08-23	5.120	5.3500	5.1120	5.27	+3.333%	1,719,546	-14.801%
2024-08-22	5.160	5.1600	5.0800	5.10	-0.778%	1,159,612	-11.961%
2024-08-21	5.130	5.1600	5.0600	5.14	+0.982%	681,550	-12.646%
2024-08-20	5.110	5.1760	5.0850	5.09	-1.357%	635,874	-11.788%
2024-08-19	5.060	5.1700	5.0600	5.16	+2.381%	1,135,261	-12.984%
2024-08-16	5.060	5.1200	5.0050	5.04	-0.198%	948,366	-10.913%
2024-08-15	5.100	5.1300	4.9950	5.05	+0.798%	871,423	-11.089%
2024-08-14	5.060	5.1100	4.9850	5.01	-0.595%	1,107,513	-10.379%
2024-08-13	4.830	5.0500	4.8000	5.04	+5.882%	2,419,042	-10.913%
2024-08-12	4.740	4.7700	4.6600	4.76	-0.210%	1,031,050	-5.672%
2024-08-09	4.800	4.8100	4.7200	4.77	-0.418%	889,869	-5.870%
2024-08-08	4.750	4.8000	4.7150	4.79	+1.055%	779,935	-6.263%
2024-08-07	4.930	4.9380	4.7150	4.74	-2.469%	2,091,263	-5.274%
2024-08-06	4.720	4.9200	4.6900	4.86	+3.185%	1,418,307	-7.613%
2024-08-05	4.650	4.8000	4.5550	4.71	-4.073%	1,640,777	-4.671%
2024-08-02	4.850	4.9699	4.8300	4.91	-1.996%	1,362,197	-8.554%
2024-08-01	5.080	5.1500	4.9600	5.01	-0.595%	1,463,957	-10.379%
2024-07-31	5.070	5.1900	4.9850	5.04	-0.592%	1,289,802	-10.913%
2024-07-30	5.040	5.0800	4.9700	5.07	+0.595%	750,429	-11.440%
2024-07-29	5.130	5.1600	5.0200	5.04	-0.592%	1,783,016	-10.913%
2024-07-26	4.970	5.0900	4.9450	5.07	+3.681%	1,498,414	-11.440%
2024-07-25	4.720	4.9900	4.6900	4.89	+4.487%	1,826,516	-8.180%
2024-07-24	4.790	4.9200	4.6600	4.68	-3.704%	1,818,456	-4.060%
2024-07-23	4.770	4.8800	4.7250	4.86	+1.674%	2,015,862	-7.613%
2024-07-22	4.610	4.7800	4.6000	4.78	+3.463%	1,419,010	-6.067%
2024-07-19	4.670	4.6800	4.6000	4.62	-1.702%	1,353,321	-2.814%
2024-07-18	4.760	4.8379	4.6500	4.70	-1.468%	2,542,430	-4.468%
2024-07-17	4.690	4.8900	4.6900	4.77	+0.421%	1,974,814	-5.870%
2024-07-16	4.740	4.7900	4.7200	4.75	+1.064%	1,737,539	-5.474%
2024-07-15	4.690	4.7600	4.6600	4.70	+1.512%	1,363,340	-4.468%
2024-07-12	4.620	4.7100	4.5900	4.63	+1.313%	2,305,817	-3.024%
2024-07-11	4.440	4.6000	4.4150	4.57	+6.279%	1,717,204	-1.751%
2024-07-10	4.350	4.3500	4.2800	4.30	-0.232%	773,955	+4.419%
2024-07-09	4.340	4.3700	4.3100	4.31	-1.147%	697,037	+4.176%
2024-07-08	4.350	4.3700	4.3100	4.36	+1.160%	1,118,192	+2.982%
2024-07-05	4.380	4.4200	4.3100	4.31	-2.268%	1,177,451	+4.176%
2024-07-03	4.360	4.4800	4.3600	4.41	-2.217%	841,692	+1.814%
2024-07-02	4.450	4.5100	4.3900	4.51	+2.733%	1,741,734	-0.443%
2024-07-01	4.510	4.5200	4.3550	4.39	-2.009%	1,638,902	+2.278%
2024-06-28	4.470	4.4900	4.4200	4.48	+1.587%	2,294,996	+0.223%
2024-06-27	4.440	4.4400	4.3400	4.41	-0.451%	1,135,239	+1.814%
2024-06-26	4.470	4.4800	4.3200	4.43	0.000%	1,969,651	+1.354%
2024-06-25	4.520	4.5350	4.4200	4.43	-2.423%	1,534,925	+1.354%
2024-06-24	4.580	4.6500	4.4900	4.54	0.000%	1,455,611	-1.101%
2024-06-21	4.600	4.6400	4.5400	4.54	-1.304%	5,246,994	-1.101%
2024-06-20	4.580	4.6350	4.5650	4.60	0.000%	960,784	-2.391%
2024-06-18	4.520	4.6400	4.5050	4.60	+1.770%	932,395	-2.391%
2024-06-17	4.530	4.5600	4.4900	4.52	-1.310%	918,482	-0.664%
2024-06-14	4.520	4.5900	4.5100	4.58	-0.218%	675,233	-1.965%
2024-06-13	4.560	4.6100	4.5200	4.59	+1.101%	710,566	-2.179%
2024-06-12	4.610	4.7800	4.5150	4.54	+2.715%	1,717,971	-1.101%
2024-06-11	4.480	4.5000	4.4100	4.42	-2.212%	1,325,153	+1.584%
2024-06-10	4.510	4.5300	4.4600	4.52	-0.441%	1,131,224	-0.664%
2024-06-07	4.510	4.5800	4.4900	4.54	-1.089%	846,291	-1.101%
2024-06-06	4.590	4.6550	4.5800	4.59	-0.649%	730,851	-2.179%
2024-06-05	4.650	4.6650	4.5750	4.62	-0.431%	740,511	-2.814%
2024-06-04	4.570	4.7000	4.5600	4.64	+0.651%	1,092,676	-3.233%
2024-06-03	4.680	4.6900	4.5719	4.61	0.000%	1,012,532	-2.603%
2024-05-31	4.570	4.6900	4.5500	4.61	+1.319%	3,219,665	-2.603%
2024-05-30	4.550	4.5900	4.4900	4.55	+1.562%	1,609,396	-1.319%
2024-05-29	4.520	4.5200	4.4100	4.48	-1.754%	1,533,042	+0.223%
2024-05-28	4.800	4.8000	4.5550	4.56	-1.299%	1,240,193	-1.535%
2024-05-24	4.650	4.7100	4.6000	4.62	+0.654%	1,106,943	-2.814%
2024-05-23	4.680	4.7100	4.5500	4.59	-1.923%	957,659	-2.179%
2024-05-22	4.760	4.7800	4.6750	4.68	-1.887%	696,252	-4.060%
2024-05-21	4.730	4.8100	4.7300	4.77	+0.421%	608,583	-5.870%
2024-05-20	4.810	4.8400	4.7500	4.75	-1.247%	677,813	-5.474%
2024-05-17	4.910	4.9100	4.7900	4.81	-1.636%	788,549	-6.653%
2024-05-16	4.950	5.0000	4.8500	4.89	-1.212%	640,638	-8.180%
2024-05-15	4.990	5.0500	4.9250	4.95	+1.227%	1,257,608	-9.293%
2024-05-14	4.900	4.9600	4.8550	4.89	+1.242%	646,256	-8.180%
2024-05-13	4.760	4.8700	4.7600	4.83	+2.548%	1,007,319	-7.039%
2024-05-10	4.790	4.7900	4.6500	4.71	-0.842%	636,664	-4.671%
2024-05-09	4.660	4.7650	4.6400	4.75	+2.371%	797,840	-5.474%
2024-05-08	4.600	4.6550	4.5550	4.64	-0.215%	752,666	-3.233%
2024-05-07	4.770	4.8000	4.6500	4.65	-1.691%	707,631	-3.441%
2024-05-06	4.750	4.8300	4.7200	4.73	+0.853%	721,895	-5.074%
2024-05-03	4.800	4.9100	4.6600	4.69	-0.213%	1,591,299	-4.264%
2024-05-02	4.660	4.7400	4.5400	4.70	+2.845%	1,543,479	-4.468%
2024-05-01	4.580	4.6900	4.5300	4.57	+0.661%	1,760,423	-1.751%
2024-04-30	4.550	4.6480	4.5200	4.54	-1.732%	1,167,165	-1.101%
2024-04-29	4.530	4.6400	4.5300	4.62	+3.356%	1,363,130	-2.814%
2024-04-26	4.430	4.5200	4.4000	4.47	+1.591%	969,100	+0.447%
2024-04-25	4.420	4.4400	4.3450	4.40	-2.439%	1,513,424	+2.045%
2024-04-24	4.530	4.5600	4.4500	4.51	-1.528%	1,199,844	-0.443%
2024-04-23	4.440	4.6600	4.4300	4.58	+2.921%	1,854,455	-1.965%
2024-04-22	4.370	4.4600	4.3500	4.45	+1.598%	1,101,833	+0.899%
2024-04-19	4.210	4.3900	4.2100	4.38	+3.302%	1,595,526	+2.511%
2024-04-18	4.390	4.4692	4.2100	4.24	-0.703%	2,213,057	+5.896%
2024-04-17	4.290	4.3600	4.2200	4.27	+1.185%	2,721,429	+5.152%
2024-04-16	4.230	4.2500	4.1650	4.22	-1.402%	1,255,203	+6.398%
2024-04-15	4.380	4.3800	4.2300	4.28	-1.835%	1,570,370	+4.907%
2024-04-12	4.450	4.4700	4.3100	4.36	-2.895%	1,403,302	+2.982%
2024-04-11	4.280	4.5200	4.2700	4.49	+5.152%	1,826,473	0.000%
2024-04-10	4.410	4.4600	4.2400	4.27	-6.972%	3,280,034	+5.152%
2024-04-09	4.490	4.5900	4.4700	4.59	+2.915%	1,053,842	-2.179%
2024-04-08	4.350	4.4900	4.3325	4.46	+3.241%	1,152,283	+0.673%
2024-04-05	4.340	4.3600	4.2300	4.32	-0.690%	1,524,485	+3.935%
2024-04-04	4.360	4.4550	4.3300	4.35	0.000%	1,425,849	+3.218%
2024-04-03	4.370	4.3900	4.3000	4.35	-4.605%	2,194,922	+3.218%
2024-04-02	4.630	4.6300	4.4900	4.56	-2.355%	2,959,730	-1.535%
2024-04-01	4.820	4.8300	4.6600	4.67	-2.708%	1,723,109	-3.854%
2024-03-28	4.680	4.8050	4.6750	4.80	+3.226%	2,695,777	-6.458%
2024-03-27	4.620	4.7200	4.5950	4.65	+1.974%	3,576,042	-3.441%
2024-03-26	4.670	4.6700	4.5400	4.56	-1.512%	1,418,202	-1.535%
2024-03-25	4.590	4.6600	4.5700	4.63	+1.535%	1,577,773	-3.024%
2024-03-22	4.750	4.8100	4.5400	4.56	-3.185%	3,571,344	-1.535%
2024-03-21	4.750	4.8950	4.6700	4.71	+1.073%	5,422,392	-4.671%
2024-03-20	4.390	4.6700	4.3500	4.66	+5.909%	1,899,449	-3.648%
2024-03-19	4.400	4.4400	4.3400	4.40	-0.227%	1,019,427	+2.045%
2024-03-18	4.370	4.4300	4.3300	4.41	+0.915%	942,728	+1.814%
2024-03-15	4.340	4.4400	4.3300	4.37	0.000%	2,966,581	+2.746%
2024-03-14	4.430	4.4600	4.2750	4.37	-2.237%	1,596,862	+2.746%
2024-03-13	4.400	4.5000	4.4000	4.47	+1.361%	1,091,275	+0.447%
2024-03-12	4.440	4.5200	4.3600	4.41	-1.342%	1,292,130	+1.814%
2024-03-11	4.460	4.5350	4.4250	4.47	-0.445%	1,127,402	+0.447%
2024-03-08	4.420	4.5400	4.3800	4.49	+2.746%	1,521,668	0.000%
2024-03-07	4.400	4.4200	4.3350	4.37	+0.460%	1,392,346	+2.746%
2024-03-06	4.360	4.4000	4.2912	4.35	+0.694%	1,600,268	+3.218%
2024-03-05	4.180	4.3400	4.1300	4.32	+2.128%	1,797,192	+3.935%
2024-03-04	4.310	4.3200	4.1600	4.23	-1.628%	2,828,764	+6.147%
2024-03-01	4.310	4.3500	4.2200	4.30	0.000%	2,265,596	+4.419%
2024-02-29	4.280	4.3700	4.2400	4.30	+2.871%	1,850,096	+4.419%
2024-02-28	4.120	4.2500	4.1100	4.18	+0.240%	1,186,451	+7.416%
2024-02-27	4.150	4.2300	4.1350	4.17	+1.956%	1,421,666	+7.674%
2024-02-26	4.120	4.1950	4.0200	4.09	-0.728%	2,138,368	+9.780%
2024-02-23	4.190	4.2100	4.0700	4.12	-1.435%	2,033,698	+8.981%
2024-02-22	4.180	4.2200	4.1350	4.18	0.000%	1,737,267	+7.416%
2024-02-21	4.150	4.2200	4.1200	4.18	+0.723%	1,825,002	+7.416%
2024-02-20	4.185	4.2400	4.1150	4.15	-1.891%	1,426,988	+8.193%
2024-02-16	4.070	4.2700	4.0200	4.23	+1.683%	1,623,245	+6.147%
2024-02-15	3.990	4.1700	3.9900	4.16	+5.584%	2,694,060	+7.933%
2024-02-14	3.970	4.0273	3.8950	3.94	+0.510%	2,607,969	+13.959%
2024-02-13	3.980	3.9800	3.8500	3.92	-5.995%	3,610,688	+14.541%
2024-02-12	4.150	4.2850	4.1400	4.17	+1.214%	3,670,003	+7.674%
2024-02-09	4.120	4.1575	4.0200	4.12	0.000%	2,052,626	+8.981%
2024-02-08	4.040	4.1600	4.0400	4.12	+1.728%	2,951,239	+8.981%
2024-02-07	4.160	4.1700	3.9850	4.05	-2.878%	3,564,620	+10.864%
2024-02-06	4.200	4.2800	4.1200	4.17	-0.950%	2,628,148	+7.674%
2024-02-05	4.220	4.2700	4.1511	4.21	-2.320%	2,289,648	+6.651%
2024-02-02	4.320	4.4000	4.1900	4.31	-2.045%	2,945,980	+4.176%
2024-02-01	4.600	4.6800	4.2750	4.40	-7.173%	7,175,568	+2.045%
2024-01-31	5.010	5.0250	4.7100	4.74	-5.200%	4,960,668	-5.274%
2024-01-30	5.080	5.1900	4.9400	5.00	-3.101%	2,205,420	-10.200%
2024-01-29	5.110	5.1900	5.0717	5.16	+1.176%	1,166,541	-12.984%
2024-01-26	5.110	5.1801	5.0700	5.10	+0.592%	985,808	-11.961%
2024-01-25	5.130	5.1900	5.0200	5.07	+0.996%	1,624,623	-11.440%
2024-01-24	5.240	5.2400	4.9900	5.02	-1.761%	1,662,416	-10.558%
2024-01-23	5.280	5.3300	5.0450	5.11	-1.919%	2,398,634	-12.133%
2024-01-22	5.110	5.2200	5.1000	5.21	+2.559%	1,874,520	-13.820%
2024-01-19	5.025	5.1000	4.9400	5.08	+2.213%	1,851,565	-11.614%
2024-01-18	5.070	5.1280	4.9100	4.97	-1.584%	1,910,685	-9.658%
2024-01-17	5.130	5.2200	4.9400	5.05	-4.717%	2,696,079	-11.089%
2024-01-16	5.480	5.5050	5.2600	5.30	-4.332%	2,294,791	-15.283%
2024-01-12	5.640	5.6700	5.4900	5.54	-0.180%	2,005,513	-18.953%
2024-01-11	5.500	5.5600	5.3900	5.55	-0.180%	2,594,933	-19.099%
2024-01-10	5.590	5.6500	5.5400	5.56	0.000%	1,579,273	-19.245%
2024-01-09	5.460	5.5800	5.4000	5.56	-0.180%	2,253,429	-19.245%
2024-01-08	5.500	5.6499	5.4800	5.57	+1.089%	2,377,917	-19.390%
2024-01-05	5.220	5.5650	5.2200	5.51	+3.962%	4,822,809	-18.512%
2024-01-04	5.200	5.3900	5.1500	5.30	+1.533%	3,000,490	-15.283%
2024-01-03	5.220	5.3600	5.1340	5.22	-5.435%	6,462,736	-13.985%
2024-01-02	5.380	5.5400	5.3550	5.52	+2.222%	3,687,454	-18.659%
2023-12-29	5.490	5.5000	5.4000	5.40	-1.818%	2,775,887	-16.852%
2023-12-28	5.400	5.5000	5.3600	5.50	+1.476%	1,731,881	-18.364%
2023-12-27	5.400	5.4400	5.3250	5.42	+0.185%	1,701,212	-17.159%
2023-12-26	5.350	5.4500	5.2748	5.41	+2.462%	1,407,289	-17.006%
2023-12-22	5.320	5.4250	5.2600	5.28	-0.189%	1,346,588	-14.962%
2023-12-21	5.290	5.3500	5.2150	5.29	+1.731%	1,848,949	-15.123%

document.getElementById("MdrY9H").onerror = function(){this.style.display='none';}; .dark-mode .WypHYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WypHYy{ color: #333333; background-color: white; border: 2px solid #333333; }BDNBrandywine Realty Truststock NYSE

BDN
Brandywine Realty Trust
stock NYSE