Free Trial

Brandywine Realty Trust (BDN) Stock Chart & Stock Price History

→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad)
Free BDN Stock Alerts
$4.54
-0.05 (-1.09%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brandywine Realty Trust Stock Price Performance

5 Day
Performance
-2.05%
1 Month
Performance
-4.22%
3 Month
Performance
+1.11%
6 Month
Performance
-8.84%
Year-To-Date
Performance
-15.93%
1 Year
Performance
+2.37%
Receive BDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brandywine Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

BDN Stock Chart for Sunday, June, 9, 2024

BDN Chart by TradingView

Brandywine Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.59$4.54
-1.09%		$4.58$4.49834,861 shs$782.11 million
06/06/2024$4.63$4.59
-0.76%		$4.66$4.58743,512 shs$790.72 million
06/05/2024$4.64$4.63
-0.22%		$4.67$4.58755,232 shs$796.75 million
06/04/2024$4.61$4.64
+0.54%		$4.70$4.571.13 million shs$798.47 million
06/03/2024$4.61$4.61$4.69$4.571.05 million shs$794.17 million
05/31/2024$4.55$4.61
+1.32%		$4.69$4.553.24 million shs$794.17 million
05/30/2024$4.48$4.55
+1.68%		$4.58$4.491.64 million shs$783.83 million
05/29/2024$4.56$4.48
-1.86%		$4.52$4.411.58 million shs$770.91 million
05/28/2024$4.62$4.56
-1.30%		$4.80$4.561.27 million shs$785.55 million
05/27/2024$4.62$4.62$4.71$4.601.16 million shs$795.89 million
05/24/2024$4.59$4.62
+0.54%		$4.71$4.601.16 million shs$795.03 million
05/23/2024$4.69$4.59
-2.03%		$4.71$4.551.00 million shs$790.72 million
05/22/2024$4.78$4.69
-1.88%		$4.78$4.68735,254 shs$807.09 million
05/21/2024$4.75$4.78
+0.53%		$4.81$4.73668,646 shs$822.59 million
05/20/2024$4.81$4.75
-1.25%		$4.84$4.75698,996 shs$818.29 million
05/17/2024$4.89$4.81
-1.64%		$4.89$4.79820,691 shs$828.62 million
05/16/2024$4.95$4.89
-1.11%		$5.00$4.85655,855 shs$842.41 million
05/15/2024$4.90$4.95
+1.02%		$5.05$4.931.28 million shs$851.88 million
05/14/2024$4.84$4.90
+1.24%		$4.96$4.86665,305 shs$843.26 million
05/13/2024$4.71$4.84
+2.65%		$4.87$4.761.01 million shs$832.93 million
05/10/2024$4.74$4.71
-0.74%		$4.79$4.65657,573 shs$810.53 million
05/09/2024$4.64$4.74
+2.16%		$4.77$4.64811,722 shs$816.56 million
05/08/2024$4.66$4.64
-0.32%		$4.66$4.56778,467 shs$799.33 million
05/07/2024$4.73$4.66
-1.59%		$4.80$4.65736,918 shs$801.92 million
05/06/2024$4.69$4.73
+0.85%		$4.82$4.73731,848 shs$814.84 million
05/03/2024$4.71$4.70
-0.21%		$4.91$4.661.61 million shs$808.81 million
05/02/2024$4.57$4.71
+3.07%		$4.74$4.541.57 million shs$810.53 million
05/01/2024$4.55$4.57
+0.33%		$4.69$4.531.79 million shs$786.41 million
04/30/2024$4.61$4.55
-1.30%		$4.65$4.521.25 million shs$783.83 million
04/29/2024$4.47$4.61
+3.13%		$4.64$4.531.52 million shs$794.17 million
04/26/2024$4.41$4.48
+1.59%		$4.52$4.40991,684 shs$770.91 million
04/25/2024$4.50$4.41
-2.11%		$4.44$4.351.56 million shs$758.85 million
04/24/2024$4.59$4.50
-1.85%		$4.56$4.451.21 million shs$775.22 million
04/23/2024$4.45$4.59
+3.03%		$4.66$4.431.89 million shs$789.86 million
04/22/2024$4.38$4.45
+1.60%		$4.46$4.351.14 million shs$766.60 million
04/19/2024$4.25$4.38
+3.18%		$4.39$4.211.65 million shs$754.54 million
04/18/2024$4.28$4.25
-0.82%		$4.47$4.212.27 million shs$731.29 million
04/17/2024$4.22$4.28
+1.42%		$4.36$4.222.78 million shs$737.32 million
04/16/2024$4.28$4.22
-1.29%		$4.25$4.171.28 million shs$726.98 million
04/15/2024$4.36$4.28
-1.95%		$4.38$4.231.59 million shs$736.45 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/12/2024$4.49$4.36
-2.90%		$4.47$4.311.40 million shs$751.10 million
04/11/2024$4.28$4.49
+5.03%		$4.52$4.271.83 million shs$773.49 million
04/10/2024$4.59$4.28
-6.76%		$4.46$4.243.28 million shs$736.45 million
04/09/2024$4.46$4.59
+2.80%		$4.59$4.481.05 million shs$789.86 million
04/08/2024$4.32$4.46
+3.24%		$4.49$4.331.13 million shs$768.32 million
04/05/2024$4.36$4.33
-0.80%		$4.36$4.241.52 million shs$744.94 million
04/04/2024$4.35$4.36
+0.23%		$4.46$4.331.43 million shs$750.97 million
04/03/2024$4.56$4.35
-4.50%		$4.39$4.302.19 million shs$749.24 million
04/02/2024$4.67$4.56
-2.46%		$4.63$4.492.96 million shs$784.55 million
04/01/2024$4.80$4.67
-2.71%		$4.83$4.661.72 million shs$804.36 million
03/29/2024$4.79$4.80
+0.31%		$4.81$4.682.70 million shs$826.75 million
03/28/2024$4.65$4.79
+3.01%		$4.81$4.682.70 million shs$824.17 million
03/27/2024$4.56$4.65
+1.86%		$4.72$4.603.57 million shs$800.06 million
03/26/2024$4.63$4.56
-1.51%		$4.67$4.541.42 million shs$785.41 million
03/25/2024$4.56$4.63
+1.54%		$4.66$4.581.58 million shs$797.47 million
03/22/2024$4.71$4.56
-3.29%		$4.81$4.543.57 million shs$784.55 million
03/21/2024$4.66$4.71
+1.07%		$4.90$4.675.42 million shs$811.25 million
03/20/2024$4.41$4.66
+5.79%		$4.67$4.351.90 million shs$802.64 million
03/19/2024$4.41$4.41
-0.11%		$4.44$4.341.02 million shs$758.72 million
03/18/2024$4.37$4.41
+0.92%		$4.43$4.34942,712 shs$759.58 million
03/15/2024$4.37$4.37$4.44$4.332.97 million shs$752.69 million
03/14/2024$4.48$4.37
-2.46%		$4.46$4.281.59 million shs$752.69 million
03/13/2024$4.41$4.48
+1.59%		$4.50$4.401.09 million shs$771.64 million
03/12/2024$4.47$4.41
-1.34%		$4.52$4.361.29 million shs$759.58 million
03/11/2024$4.49$4.47
-0.45%		$4.54$4.431.13 million shs$769.91 million
03/08/2024$4.37$4.49
+2.86%		$4.54$4.381.52 million shs$773.36 million

Related Companies:
This page (NYSE:BDN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored