Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (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
+0.45%
1 Month
Performance
-3.77%
3 Month
Performance
-12.35%
6 Month
Performance
+19.20%
Year-To-Date
Performance
-17.22%
1 Year
Performance
+15.50%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

BDN Stock Chart for Saturday, April, 27, 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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
01/26/2024$5.07$5.10
+0.59%		$5.18$5.07984,047 shs$877.71 million

Related Companies:
This page (NYSE:BDN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace