Free Trial

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

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
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
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders