BDN
Brandywine Realty Trust NYQ · BDN
$3.12
+0.05
(+1.58%)
Neutral · -0.10σ
Price alert —
Loading…
Sign in to get a one-time email the moment BDN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $3.08 | $3.13 | $3.08 | $3.12 | 0.2M |
| 2026-07-23 | $3.05 | $3.28 | $3.02 | $3.07 | 4.7M |
| 2026-07-22 | $3.18 | $3.19 | $3.04 | $3.07 | 2.3M |
| 2026-07-21 | $3.10 | $3.17 | $3.10 | $3.15 | 1.5M |
| 2026-07-20 | $3.15 | $3.17 | $3.08 | $3.09 | 0.9M |
| 2026-07-17 | $3.19 | $3.28 | $3.13 | $3.14 | 0.9M |
| 2026-07-16 | $3.15 | $3.21 | $3.15 | $3.19 | 1.3M |
| 2026-07-15 | $3.14 | $3.23 | $3.13 | $3.14 | 2.0M |
| 2026-07-14 | $3.16 | $3.17 | $3.08 | $3.11 | 1.7M |
| 2026-07-13 | $3.06 | $3.20 | $3.06 | $3.15 | 3.9M |
| 2026-07-10 | $3.09 | $3.10 | $3.04 | $3.06 | 1.6M |
| 2026-07-09 | $3.07 | $3.11 | $3.06 | $3.06 | 1.3M |
| 2026-07-08 | $3.11 | $3.12 | $3.04 | $3.07 | 1.8M |
| 2026-07-07 | $3.32 | $3.35 | $3.21 | $3.21 | 2.5M |
| 2026-07-06 | $3.25 | $3.31 | $3.21 | $3.28 | 1.7M |
| 2026-07-02 | $3.23 | $3.28 | $3.23 | $3.24 | 2.0M |
| 2026-07-01 | $3.17 | $3.23 | $3.14 | $3.21 | 1.2M |
| 2026-06-30 | $3.23 | $3.23 | $3.16 | $3.17 | 2.1M |
| 2026-06-29 | $3.25 | $3.26 | $3.20 | $3.24 | 2.0M |
| 2026-06-26 | $3.17 | $3.29 | $3.17 | $3.28 | 4.6M |
| 2026-06-25 | $3.13 | $3.19 | $3.07 | $3.15 | 1.6M |
| 2026-06-24 | $3.20 | $3.23 | $3.10 | $3.12 | 2.2M |
| 2026-06-23 | $3.07 | $3.19 | $3.07 | $3.16 | 1.8M |
| 2026-06-22 | $3.07 | $3.13 | $3.07 | $3.09 | 1.1M |
| 2026-06-18 | $3.09 | $3.16 | $3.06 | $3.09 | 3.4M |
| 2026-06-17 | $3.17 | $3.20 | $3.05 | $3.07 | 2.6M |
| 2026-06-16 | $3.24 | $3.26 | $3.19 | $3.20 | 1.3M |
| 2026-06-15 | $3.24 | $3.26 | $3.18 | $3.20 | 1.1M |
| 2026-06-12 | $3.24 | $3.27 | $3.22 | $3.24 | 1.1M |
| 2026-06-11 | $3.23 | $3.27 | $3.17 | $3.21 | 1.3M |
| 2026-06-10 | $3.30 | $3.31 | $3.20 | $3.21 | 1.9M |
| 2026-06-09 | $3.24 | $3.31 | $3.23 | $3.28 | 2.7M |
| 2026-06-08 | $3.20 | $3.23 | $3.18 | $3.20 | 1.4M |
| 2026-06-05 | $3.11 | $3.22 | $3.11 | $3.17 | 2.0M |
| 2026-06-04 | $3.09 | $3.17 | $3.05 | $3.12 | 2.0M |
| 2026-06-03 | $3.10 | $3.15 | $3.05 | $3.05 | 1.8M |
| 2026-06-02 | $3.07 | $3.16 | $3.06 | $3.13 | 1.1M |
| 2026-06-01 | $3.06 | $3.14 | $3.03 | $3.08 | 1.6M |
| 2026-05-29 | $3.05 | $3.14 | $3.04 | $3.10 | 3.2M |
| 2026-05-28 | $3.00 | $3.08 | $3.00 | $3.06 | 1.5M |
| 2026-05-27 | $3.03 | $3.07 | $3.01 | $3.03 | 1.4M |
| 2026-05-26 | $2.99 | $3.05 | $2.99 | $3.01 | 0.9M |
| 2026-05-22 | $2.99 | $3.03 | $2.96 | $3.00 | 1.4M |
| 2026-05-21 | $2.94 | $3.01 | $2.90 | $2.98 | 1.4M |
| 2026-05-20 | $2.94 | $2.99 | $2.93 | $2.96 | 1.3M |
| 2026-05-19 | $3.01 | $3.03 | $2.93 | $2.94 | 1.6M |
| 2026-05-18 | $2.99 | $3.05 | $2.99 | $3.03 | 1.3M |
| 2026-05-15 | $2.99 | $3.02 | $2.94 | $2.99 | 1.3M |
| 2026-05-14 | $3.04 | $3.15 | $3.04 | $3.06 | 1.4M |
| 2026-05-13 | $3.02 | $3.03 | $2.99 | $3.02 | 1.2M |
| 2026-05-12 | $3.06 | $3.06 | $2.98 | $3.04 | 1.5M |
| 2026-05-11 | $3.12 | $3.13 | $3.02 | $3.04 | 1.9M |
| 2026-05-08 | $3.11 | $3.15 | $3.10 | $3.11 | 1.5M |
| 2026-05-07 | $3.02 | $3.17 | $3.02 | $3.11 | 2.5M |
| 2026-05-06 | $3.06 | $3.10 | $3.01 | $3.02 | 2.0M |
| 2026-05-05 | $2.94 | $3.05 | $2.93 | $3.03 | 1.9M |
| 2026-05-04 | $2.99 | $3.06 | $2.91 | $2.92 | 1.4M |
| 2026-05-01 | $3.05 | $3.05 | $2.98 | $3.02 | 2.2M |
| 2026-04-30 | $3.00 | $3.06 | $2.99 | $3.03 | 1.3M |
| 2026-04-29 | $3.05 | $3.09 | $2.97 | $3.00 | 1.6M |
| 2026-04-28 | $3.00 | $3.10 | $2.97 | $3.08 | 3.1M |
| 2026-04-27 | $3.03 | $3.08 | $2.98 | $3.00 | 3.4M |
| 2026-04-24 | $2.88 | $3.06 | $2.88 | $3.06 | 2.3M |
| 2026-04-23 | $2.84 | $2.95 | $2.80 | $2.93 | 2.7M |
| 2026-04-22 | $2.96 | $2.98 | $2.90 | $2.92 | 2.1M |
| 2026-04-21 | $2.99 | $3.03 | $2.92 | $2.94 | 2.7M |
| 2026-04-20 | $2.93 | $2.99 | $2.91 | $2.99 | 3.4M |
| 2026-04-17 | $2.83 | $2.97 | $2.83 | $2.96 | 2.3M |
| 2026-04-16 | $2.80 | $2.84 | $2.79 | $2.83 | 2.0M |
| 2026-04-15 | $2.76 | $2.82 | $2.75 | $2.81 | 1.8M |
| 2026-04-14 | $2.65 | $2.77 | $2.65 | $2.76 | 2.1M |
| 2026-04-13 | $2.62 | $2.70 | $2.61 | $2.68 | 2.2M |
| 2026-04-10 | $2.64 | $2.71 | $2.62 | $2.66 | 1.8M |
| 2026-04-09 | $2.63 | $2.65 | $2.61 | $2.65 | 2.1M |
| 2026-04-08 | $2.72 | $2.75 | $2.63 | $2.65 | 2.1M |
| 2026-04-07 | $2.63 | $2.67 | $2.60 | $2.63 | 1.6M |
| 2026-04-06 | $2.56 | $2.65 | $2.52 | $2.64 | 2.1M |
| 2026-04-02 | $2.54 | $2.61 | $2.52 | $2.57 | 1.8M |
| 2026-04-01 | $2.71 | $2.72 | $2.58 | $2.65 | 4.1M |
| 2026-03-31 | $2.66 | $2.72 | $2.60 | $2.71 | 3.6M |
| 2026-03-30 | $2.51 | $2.63 | $2.47 | $2.62 | 3.2M |
| 2026-03-27 | $2.60 | $2.62 | $2.47 | $2.47 | 4.4M |
| 2026-03-26 | $2.66 | $2.73 | $2.59 | $2.60 | 3.5M |
| 2026-03-25 | $2.72 | $2.74 | $2.65 | $2.67 | 2.0M |
| 2026-03-24 | $2.77 | $2.78 | $2.68 | $2.69 | 3.5M |
| 2026-03-23 | $2.84 | $2.88 | $2.77 | $2.78 | 3.9M |
| 2026-03-20 | $2.89 | $2.90 | $2.78 | $2.78 | 5.1M |
| 2026-03-19 | $2.89 | $2.93 | $2.84 | $2.88 | 3.5M |
| 2026-03-18 | $2.92 | $2.95 | $2.89 | $2.91 | 2.3M |
| 2026-03-17 | $2.94 | $2.99 | $2.92 | $2.96 | 3.9M |
| 2026-03-16 | $2.94 | $2.95 | $2.89 | $2.90 | 2.2M |
| 2026-03-13 | $3.01 | $3.04 | $2.89 | $2.90 | 2.6M |
| 2026-03-12 | $2.95 | $3.00 | $2.93 | $2.98 | 2.1M |
| 2026-03-11 | $3.02 | $3.02 | $2.94 | $2.99 | 2.4M |
| 2026-03-10 | $3.06 | $3.06 | $2.98 | $3.03 | 3.0M |
| 2026-03-09 | $3.00 | $3.09 | $2.92 | $3.07 | 3.8M |
| 2026-03-06 | $3.08 | $3.10 | $3.00 | $3.06 | 1.9M |
| 2026-03-05 | $3.15 | $3.18 | $3.10 | $3.12 | 2.5M |
| 2026-03-04 | $3.16 | $3.20 | $3.07 | $3.17 | 7.5M |
| 2026-03-03 | $3.13 | $3.16 | $3.01 | $3.12 | 1.9M |
| 2026-03-02 | $3.14 | $3.19 | $3.09 | $3.19 | 2.1M |
| 2026-02-27 | $3.24 | $3.30 | $3.18 | $3.19 | 2.4M |
| 2026-02-26 | $3.15 | $3.29 | $3.15 | $3.25 | 2.1M |
| 2026-02-25 | $3.21 | $3.23 | $3.13 | $3.16 | 2.4M |
| 2026-02-24 | $3.21 | $3.23 | $3.18 | $3.22 | 1.7M |
| 2026-02-23 | $3.22 | $3.24 | $3.19 | $3.21 | 1.4M |
| 2026-02-20 | $3.15 | $3.24 | $3.14 | $3.22 | 1.9M |
| 2026-02-19 | $3.11 | $3.15 | $3.03 | $3.13 | 2.8M |
| 2026-02-18 | $3.09 | $3.20 | $3.08 | $3.15 | 2.7M |
| 2026-02-17 | $3.17 | $3.19 | $3.07 | $3.08 | 2.4M |
| 2026-02-13 | $3.06 | $3.17 | $3.04 | $3.15 | 3.7M |
| 2026-02-12 | $3.11 | $3.12 | $2.91 | $3.03 | 3.2M |
| 2026-02-11 | $3.20 | $3.20 | $3.04 | $3.07 | 2.3M |
| 2026-02-10 | $3.26 | $3.28 | $3.17 | $3.18 | 1.7M |
| 2026-02-09 | $3.27 | $3.27 | $3.19 | $3.23 | 2.2M |
| 2026-02-06 | $3.23 | $3.31 | $3.21 | $3.27 | 2.9M |
| 2026-02-05 | $3.13 | $3.26 | $3.07 | $3.23 | 3.9M |
| 2026-02-04 | $2.89 | $3.23 | $2.88 | $3.15 | 4.9M |
| 2026-02-03 | $2.81 | $2.87 | $2.79 | $2.82 | 2.6M |
| 2026-02-02 | $2.81 | $2.84 | $2.79 | $2.83 | 2.2M |
| 2026-01-30 | $2.81 | $2.84 | $2.78 | $2.83 | 2.4M |
| 2026-01-29 | $2.78 | $2.85 | $2.76 | $2.84 | 2.4M |
| 2026-01-28 | $2.89 | $2.89 | $2.74 | $2.76 | 3.2M |
| 2026-01-27 | $2.90 | $2.90 | $2.82 | $2.86 | 3.1M |
| 2026-01-26 | $3.04 | $3.04 | $2.90 | $2.91 | 3.2M |