Brandywine Realty Trust Common Stock (BDN)
4.4900
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:10 AM EDT
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.45 | 4.52 | 4.39 | 4.49 | 1,893,761 | 4.49 |
| 4/01/2025 | 4.49 | 4.50 | 4.39 | 4.46 | 1,750,133 | 4.46 |
| 3/31/2025 | 4.41 | 4.50 | 4.37 | 4.46 | 1,859,555 | 4.46 |
| 3/28/2025 | 4.53 | 4.53 | 4.40 | 4.44 | 1,321,587 | 4.44 |
| 3/27/2025 | 4.54 | 4.58 | 4.48 | 4.51 | 1,491,361 | 4.51 |
| 3/26/2025 | 4.51 | 4.55 | 4.48 | 4.55 | 1,199,235 | 4.55 |
| 3/25/2025 | 4.53 | 4.57 | 4.50 | 4.51 | 1,620,929 | 4.51 |
| 3/24/2025 | 4.53 | 4.58 | 4.51 | 4.55 | 2,126,086 | 4.55 |
| 3/21/2025 | 4.58 | 4.63 | 4.48 | 4.48 | 4,797,149 | 4.48 |
| 3/20/2025 | 4.59 | 4.66 | 4.56 | 4.62 | 1,538,175 | 4.62 |
| 3/19/2025 | 4.59 | 4.64 | 4.53 | 4.63 | 3,407,279 | 4.63 |
| 3/18/2025 | 4.61 | 4.66 | 4.57 | 4.60 | 1,460,093 | 4.60 |
| 3/17/2025 | 4.57 | 4.67 | 4.54 | 4.62 | 1,645,940 | 4.62 |
| 3/14/2025 | 4.52 | 4.54 | 4.40 | 4.53 | 1,668,919 | 4.53 |
| 3/13/2025 | 4.56 | 4.63 | 4.44 | 4.44 | 2,235,620 | 4.44 |
| 3/12/2025 | 4.56 | 4.63 | 4.52 | 4.54 | 2,325,331 | 4.54 |
| 3/11/2025 | 4.60 | 4.66 | 4.51 | 4.51 | 2,843,421 | 4.51 |
| 3/10/2025 | 4.65 | 4.73 | 4.54 | 4.57 | 2,756,949 | 4.57 |
| 3/07/2025 | 4.60 | 4.72 | 4.58 | 4.67 | 2,347,148 | 4.67 |
| 3/06/2025 | 4.67 | 4.69 | 4.57 | 4.64 | 4,342,807 | 4.64 |
| 3/05/2025 | 4.72 | 4.81 | 4.63 | 4.74 | 2,970,537 | 4.74 |
| 3/04/2025 | 4.79 | 4.83 | 4.67 | 4.73 | 2,818,487 | 4.73 |
| 3/03/2025 | 5.04 | 5.08 | 4.79 | 4.83 | 2,220,574 | 4.83 |
| 2/28/2025 | 4.94 | 5.05 | 4.94 | 5.05 | 1,697,716 | 5.05 |
| 2/27/2025 | 4.91 | 5.03 | 4.91 | 4.92 | 1,280,150 | 4.92 |
| 2/26/2025 | 4.84 | 4.89 | 4.81 | 4.88 | 883,200 | 4.88 |
| 2/25/2025 | 4.79 | 4.90 | 4.77 | 4.82 | 2,133,149 | 4.82 |
| 2/24/2025 | 4.88 | 4.92 | 4.75 | 4.77 | 3,226,048 | 4.77 |
| 2/21/2025 | 5.00 | 5.03 | 4.83 | 4.85 | 1,907,834 | 4.85 |
| 2/20/2025 | 4.94 | 5.01 | 4.87 | 4.96 | 1,539,676 | 4.96 |
| 2/19/2025 | 4.84 | 4.99 | 4.81 | 4.95 | 2,250,619 | 4.95 |
| 2/18/2025 | 4.88 | 4.93 | 4.84 | 4.90 | 1,335,726 | 4.90 |
| 2/14/2025 | 4.91 | 4.98 | 4.87 | 4.88 | 1,071,331 | 4.88 |
| 2/13/2025 | 4.91 | 4.95 | 4.83 | 4.91 | 1,442,767 | 4.91 |
| 2/12/2025 | 4.89 | 4.94 | 4.82 | 4.87 | 1,597,557 | 4.87 |
| 2/11/2025 | 4.90 | 5.04 | 4.88 | 5.02 | 1,928,720 | 5.02 |
| 2/10/2025 | 4.96 | 5.00 | 4.87 | 4.95 | 1,559,587 | 4.95 |
| 2/07/2025 | 4.99 | 4.99 | 4.81 | 4.96 | 2,815,927 | 4.96 |
| 2/06/2025 | 5.06 | 5.09 | 4.92 | 4.93 | 3,722,925 | 4.93 |
| 2/05/2025 | 5.07 | 5.13 | 4.82 | 5.09 | 7,954,561 | 5.09 |
| 2/04/2025 | 5.35 | 5.44 | 5.28 | 5.36 | 2,336,258 | 5.36 |
| 2/03/2025 | 5.33 | 5.44 | 5.30 | 5.35 | 2,239,284 | 5.35 |
| 1/31/2025 | 5.46 | 5.53 | 5.40 | 5.49 | 2,652,589 | 5.49 |
| 1/30/2025 | 5.30 | 5.56 | 5.29 | 5.48 | 1,809,743 | 5.48 |
| 1/29/2025 | 5.33 | 5.38 | 5.18 | 5.19 | 2,351,542 | 5.19 |
| 1/28/2025 | 5.39 | 5.41 | 5.29 | 5.35 | 2,433,051 | 5.35 |
| 1/27/2025 | 5.30 | 5.50 | 5.30 | 5.41 | 1,961,027 | 5.41 |
| 1/24/2025 | 5.31 | 5.37 | 5.21 | 5.35 | 2,281,344 | 5.35 |
| 1/23/2025 | 5.31 | 5.39 | 5.24 | 5.31 | 4,448,381 | 5.31 |
| 1/22/2025 | 5.40 | 5.56 | 5.35 | 5.36 | 3,705,496 | 5.36 |
| 1/21/2025 | 5.37 | 5.46 | 5.33 | 5.37 | 1,467,510 | 5.37 |
| 1/17/2025 | 5.25 | 5.40 | 5.25 | 5.35 | 3,234,219 | 5.35 |
| 1/16/2025 | 5.11 | 5.22 | 5.11 | 5.17 | 1,050,293 | 5.17 |
| 1/15/2025 | 5.20 | 5.23 | 5.08 | 5.13 | 1,271,988 | 5.13 |
| 1/14/2025 | 5.07 | 5.11 | 4.97 | 5.00 | 2,737,637 | 5.00 |
| 1/13/2025 | 4.88 | 5.05 | 4.87 | 5.03 | 2,236,659 | 5.03 |
| 1/10/2025 | 5.06 | 5.07 | 4.91 | 4.93 | 2,756,573 | 4.93 |
| 1/08/2025 | 5.19 | 5.24 | 5.08 | 5.15 | 2,859,684 | 5.15 |
| 1/07/2025 | 5.61 | 5.64 | 5.31 | 5.39 | 3,661,477 | 5.24 |
| 1/06/2025 | 5.70 | 5.75 | 5.56 | 5.56 | 2,331,790 | 5.41 |
| 1/03/2025 | 5.65 | 5.75 | 5.63 | 5.66 | 2,397,434 | 5.50 |