Free Trial

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

→ A new way to collect income from stocks (From DTI) (Ad)
Free BDN Stock Alerts
$4.47
+0.07 (+1.59%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brandywine Realty Trust Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
-6.58%
3 Month
Performance
-12.35%
6 Month
Performance
+19.20%
Year-To-Date
Performance
-17.22%
1 Year
Performance
+13.74%
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 DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

BDN Stock Chart for Sunday, April, 28, 2024

BDN Chart by TradingView

Brandywine Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$4.35$4.37
+0.34%		$4.42$4.341.39 million shs$751.83 million
03/06/2024$4.32$4.35
+0.69%		$4.40$4.291.60 million shs$749.24 million
03/05/2024$4.23$4.32
+2.25%		$4.34$4.131.79 million shs$744.08 million
03/04/2024$4.30$4.23
-1.74%		$4.32$4.162.83 million shs$727.71 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$4.30$4.30
-0.12%		$4.35$4.222.27 million shs$739.77 million
02/29/2024$4.19$4.30
+2.75%		$4.37$4.241.85 million shs$740.63 million
02/28/2024$4.18$4.19
+0.24%		$4.25$4.111.19 million shs$720.82 million
02/27/2024$4.09$4.18
+2.08%		$4.23$4.141.42 million shs$719.10 million
02/26/2024$4.12$4.09
-0.73%		$4.20$4.022.13 million shs$704.46 million
02/23/2024$4.19$4.12
-1.55%		$4.21$4.072.03 million shs$709.05 million
02/22/2024$4.18$4.19
+0.12%		$4.22$4.141.74 million shs$720.24 million
02/21/2024$4.16$4.18
+0.60%		$4.22$4.121.82 million shs$719.38 million
02/20/2024$4.23$4.16
-1.77%		$4.24$4.121.43 million shs$715.08 million
02/19/2024$4.23$4.23$4.27$4.021.62 million shs$727.98 million
02/16/2024$4.17$4.23
+1.56%		$4.27$4.021.62 million shs$727.98 million
02/15/2024$3.95$4.17
+5.58%		$4.17$4.002.69 million shs$716.79 million
02/14/2024$3.93$3.95
+0.38%		$4.03$3.902.61 million shs$678.93 million
02/13/2024$4.18$3.93
-5.87%		$3.96$3.853.61 million shs$676.35 million
02/12/2024$4.12$4.18
+1.33%		$4.29$4.143.67 million shs$718.52 million
02/09/2024$4.12$4.13
+0.12%		$4.16$4.022.05 million shs$709.90 million
02/08/2024$4.04$4.12
+1.98%		$4.16$4.042.95 million shs$709.05 million
02/07/2024$4.17$4.04
-3.00%		$4.17$3.993.56 million shs$695.28 million
02/06/2024$4.21$4.17
-1.07%		$4.28$4.122.63 million shs$716.80 million
02/05/2024$4.31$4.21
-2.32%		$4.27$4.152.29 million shs$724.54 million
02/02/2024$4.40$4.31
-2.05%		$4.40$4.192.95 million shs$741.75 million
02/01/2024$4.73$4.40
-6.98%		$4.68$4.287.17 million shs$757.24 million
01/31/2024$5.00$4.73
-5.40%		$5.03$4.714.94 million shs$814.03 million
01/30/2024$5.16$5.00
-3.10%		$5.19$4.942.20 million shs$860.50 million
01/29/2024$5.10$5.16
+1.18%		$5.19$5.071.17 million shs$888.04 million

Related Companies:
This page (NYSE:BDN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry