Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BDN Stock Alerts
$4.61
+0.06 (+1.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brandywine Realty Trust Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
-2.02%
3 Month
Performance
+7.21%
6 Month
Performance
-2.95%
Year-To-Date
Performance
-14.63%
1 Year
Performance
+12.03%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BDN Stock Chart for Sunday, June, 2, 2024

BDN Chart by TradingView

Brandywine Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
03/01/2024$4.30$4.30
-0.12%		$4.35$4.222.27 million shs$739.77 million

Related Companies:
This page (NYSE:BDN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets