Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free BDN Stock Alerts
$4.56
-0.06 (-1.30%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brandywine Realty Trust Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+2.01%
3 Month
Performance
+8.96%
6 Month
Performance
+5.43%
Year-To-Date
Performance
-15.56%
1 Year
Performance
+22.91%
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
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BDN Stock Chart for Wednesday, May, 29, 2024

BDN Chart by TradingView

Brandywine Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:BDN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends