Brandywine Realty Trust Common Stock (BDN)
4.0600
+0.1000 (2.53%)
NYSE · Last Trade: May 2nd, 1:15 AM EDT
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 3.99 | 4.10 | 3.93 | 4.06 | 1,968,138 | 4.06 |
| 4/30/2025 | 3.93 | 3.98 | 3.88 | 3.96 | 2,045,285 | 3.96 |
| 4/29/2025 | 4.00 | 4.03 | 3.91 | 3.99 | 1,795,109 | 3.99 |
| 4/28/2025 | 4.02 | 4.08 | 3.97 | 4.05 | 1,506,923 | 4.05 |
| 4/25/2025 | 3.95 | 4.06 | 3.90 | 4.03 | 2,186,316 | 4.03 |
| 4/24/2025 | 3.96 | 4.00 | 3.89 | 3.95 | 1,622,177 | 3.95 |
| 4/23/2025 | 4.20 | 4.21 | 3.90 | 3.97 | 2,902,334 | 3.97 |
| 4/22/2025 | 3.77 | 3.94 | 3.76 | 3.89 | 3,554,328 | 3.89 |
| 4/21/2025 | 3.75 | 3.85 | 3.69 | 3.75 | 2,350,433 | 3.75 |
| 4/17/2025 | 3.73 | 3.82 | 3.72 | 3.78 | 3,019,171 | 3.78 |
| 4/16/2025 | 3.73 | 3.84 | 3.66 | 3.72 | 2,117,867 | 3.72 |
| 4/15/2025 | 3.64 | 3.78 | 3.63 | 3.73 | 3,198,388 | 3.73 |
| 4/14/2025 | 3.65 | 3.69 | 3.59 | 3.67 | 2,284,528 | 3.67 |
| 4/11/2025 | 3.50 | 3.63 | 3.42 | 3.59 | 3,886,830 | 3.59 |
| 4/10/2025 | 3.67 | 3.71 | 3.41 | 3.50 | 3,524,680 | 3.50 |
| 4/09/2025 | 3.61 | 3.87 | 3.42 | 3.78 | 6,043,552 | 3.78 |
| 4/08/2025 | 4.02 | 4.04 | 3.63 | 3.66 | 3,727,611 | 3.66 |
| 4/07/2025 | 3.90 | 4.07 | 3.72 | 3.89 | 4,238,516 | 3.89 |
| 4/04/2025 | 3.93 | 4.13 | 3.83 | 4.00 | 5,078,681 | 4.00 |
| 4/03/2025 | 4.20 | 4.22 | 4.01 | 4.01 | 3,115,051 | 4.01 |
| 4/02/2025 | 4.45 | 4.52 | 4.39 | 4.49 | 1,893,761 | 4.34 |
| 4/01/2025 | 4.49 | 4.50 | 4.39 | 4.46 | 1,750,133 | 4.31 |
| 3/31/2025 | 4.41 | 4.50 | 4.37 | 4.46 | 1,859,555 | 4.31 |
| 3/28/2025 | 4.53 | 4.53 | 4.40 | 4.44 | 1,321,587 | 4.29 |
| 3/27/2025 | 4.54 | 4.58 | 4.48 | 4.51 | 1,491,361 | 4.36 |
| 3/26/2025 | 4.51 | 4.55 | 4.48 | 4.55 | 1,199,235 | 4.40 |
| 3/25/2025 | 4.53 | 4.57 | 4.50 | 4.51 | 1,620,929 | 4.36 |
| 3/24/2025 | 4.53 | 4.58 | 4.51 | 4.55 | 2,126,086 | 4.40 |
| 3/21/2025 | 4.58 | 4.63 | 4.48 | 4.48 | 4,797,149 | 4.33 |
| 3/20/2025 | 4.59 | 4.66 | 4.56 | 4.62 | 1,538,175 | 4.47 |
| 3/19/2025 | 4.59 | 4.64 | 4.53 | 4.63 | 3,407,279 | 4.48 |
| 3/18/2025 | 4.61 | 4.66 | 4.57 | 4.60 | 1,460,093 | 4.45 |
| 3/17/2025 | 4.57 | 4.67 | 4.54 | 4.62 | 1,645,940 | 4.47 |
| 3/14/2025 | 4.52 | 4.54 | 4.40 | 4.53 | 1,668,919 | 4.38 |
| 3/13/2025 | 4.56 | 4.63 | 4.44 | 4.44 | 2,235,620 | 4.29 |
| 3/12/2025 | 4.56 | 4.63 | 4.52 | 4.54 | 2,325,331 | 4.39 |
| 3/11/2025 | 4.60 | 4.66 | 4.51 | 4.51 | 2,843,421 | 4.36 |
| 3/10/2025 | 4.65 | 4.73 | 4.54 | 4.57 | 2,756,949 | 4.42 |
| 3/07/2025 | 4.60 | 4.72 | 4.58 | 4.67 | 2,347,148 | 4.51 |
| 3/06/2025 | 4.67 | 4.69 | 4.57 | 4.64 | 4,342,807 | 4.48 |
| 3/05/2025 | 4.72 | 4.81 | 4.63 | 4.74 | 2,970,951 | 4.58 |
| 3/04/2025 | 4.79 | 4.83 | 4.67 | 4.73 | 2,818,487 | 4.57 |
| 3/03/2025 | 5.04 | 5.08 | 4.79 | 4.83 | 2,220,574 | 4.67 |
| 2/28/2025 | 4.94 | 5.05 | 4.94 | 5.05 | 1,697,716 | 4.88 |
| 2/27/2025 | 4.91 | 5.03 | 4.91 | 4.92 | 1,280,150 | 4.76 |
| 2/26/2025 | 4.84 | 4.89 | 4.81 | 4.88 | 883,200 | 4.72 |
| 2/25/2025 | 4.79 | 4.90 | 4.77 | 4.82 | 2,133,149 | 4.66 |
| 2/24/2025 | 4.88 | 4.92 | 4.75 | 4.77 | 3,226,048 | 4.61 |
| 2/21/2025 | 5.00 | 5.03 | 4.83 | 4.85 | 1,907,834 | 4.69 |
| 2/20/2025 | 4.94 | 5.01 | 4.87 | 4.96 | 1,539,676 | 4.79 |
| 2/19/2025 | 4.84 | 4.99 | 4.81 | 4.95 | 2,250,619 | 4.78 |
| 2/18/2025 | 4.88 | 4.93 | 4.84 | 4.90 | 1,335,726 | 4.74 |
| 2/14/2025 | 4.91 | 4.98 | 4.87 | 4.88 | 1,071,331 | 4.72 |
| 2/13/2025 | 4.91 | 4.95 | 4.83 | 4.91 | 1,442,767 | 4.75 |
| 2/12/2025 | 4.89 | 4.94 | 4.82 | 4.87 | 1,597,557 | 4.71 |
| 2/11/2025 | 4.90 | 5.04 | 4.88 | 5.02 | 1,928,720 | 4.85 |
| 2/10/2025 | 4.96 | 5.00 | 4.87 | 4.95 | 1,559,587 | 4.78 |
| 2/07/2025 | 4.99 | 4.99 | 4.81 | 4.96 | 2,815,927 | 4.79 |
| 2/06/2025 | 5.06 | 5.09 | 4.92 | 4.93 | 3,722,925 | 4.77 |
| 2/05/2025 | 5.07 | 5.13 | 4.82 | 5.09 | 7,954,561 | 4.92 |
| 2/04/2025 | 5.35 | 5.44 | 5.28 | 5.36 | 2,336,258 | 5.18 |
| 2/03/2025 | 5.33 | 5.44 | 5.30 | 5.35 | 2,239,284 | 5.17 |