Free Trial

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

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free BDN Stock Alerts
$4.81
-0.08 (-1.64%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brandywine Realty Trust Stock Price Performance

5 Day
Performance
-2.73%
1 Month
Performance
+9.82%
3 Month
Performance
+15.76%
6 Month
Performance
+16.32%
Year-To-Date
Performance
-10.93%
1 Year
Performance
+31.78%
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 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

BDN Stock Chart for Monday, May, 20, 2024

BDN Chart by TradingView

Brandywine Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NYSE:BDN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club