Skip to main content

Brandywine Realty Trust Common Stock (NY:BDN)

4.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 4.210 4.255 4.170 4.240 1,513,260 -0.02(-0.47%)
Aug 29, 2025 4.200 4.275 4.200 4.260 1,843,302 +0.04(+0.95%)
Aug 28, 2025 4.220 4.230 4.160 4.220 1,276,902 +0.01(+0.24%)
Aug 27, 2025 4.130 4.230 4.130 4.210 2,580,666 +0.09(+2.18%)
Aug 26, 2025 4.140 4.165 4.100 4.120 1,833,572 -0.02(-0.48%)
Aug 25, 2025 4.080 4.155 4.045 4.140 2,017,545 +0.03(+0.73%)
Aug 22, 2025 3.990 4.195 3.985 4.110 4,929,172 +0.14(+3.53%)
Aug 21, 2025 3.990 4.020 3.950 3.970 2,282,298 -0.04(-1.00%)
Aug 20, 2025 4.050 4.090 3.990 4.010 2,422,046 -0.04(-0.99%)
Aug 19, 2025 4.000 4.100 3.995 4.050 2,014,035 +0.06(+1.50%)
Aug 18, 2025 4.040 4.070 3.970 3.990 1,762,244 -0.03(-0.75%)
Aug 15, 2025 4.050 4.060 3.990 4.020 1,631,296 -0.03(-0.74%)
Aug 14, 2025 4.020 4.070 3.970 4.050 1,424,943 -0.03(-0.74%)
Aug 13, 2025 3.970 4.090 3.955 4.080 2,098,263 +0.12(+3.03%)
Aug 12, 2025 3.860 3.970 3.840 3.960 1,524,092 +0.13(+3.39%)
Aug 11, 2025 3.980 3.985 3.830 3.830 1,937,254 -0.14(-3.53%)
Aug 08, 2025 4.040 4.060 3.920 3.970 2,040,956 -0.07(-1.73%)
Aug 07, 2025 4.100 4.100 4.010 4.040 1,929,085 -0.05(-1.22%)
Aug 06, 2025 3.940 4.100 3.890 4.090 2,684,882 +0.15(+3.81%)
Aug 05, 2025 3.870 3.940 3.790 3.940 3,540,485 +0.09(+2.34%)
Aug 04, 2025 3.820 3.860 3.785 3.850 3,156,598 +0.04(+1.05%)
Aug 01, 2025 4.000 4.035 3.800 3.810 5,849,553 -0.19(-4.75%)
Jul 31, 2025 3.990 4.050 3.990 4.000 2,422,023 +0.00(+0.00%)
Jul 30, 2025 4.030 4.040 3.970 4.000 4,821,622 -0.03(-0.74%)
Jul 29, 2025 4.030 4.085 4.010 4.030 1,840,174 +0.01(+0.25%)
Jul 28, 2025 4.050 4.135 4.000 4.020 3,056,370 -0.07(-1.71%)
Jul 25, 2025 4.120 4.165 4.035 4.090 5,638,505 -0.04(-0.97%)
Jul 24, 2025 4.220 4.281 4.100 4.130 3,195,711 -0.20(-4.62%)
Jul 23, 2025 4.290 4.360 4.235 4.330 2,890,682 +0.08(+1.88%)
Jul 22, 2025 4.150 4.270 4.150 4.250 1,446,474 +0.09(+2.16%)
Jul 21, 2025 4.190 4.250 4.150 4.160 1,595,772 -0.01(-0.24%)
Jul 18, 2025 4.300 4.300 4.160 4.170 1,684,883 -0.08(-1.88%)
Jul 17, 2025 4.300 4.350 4.190 4.250 2,201,315 -0.05(-1.16%)
Jul 16, 2025 4.320 4.380 4.250 4.300 1,694,042 +0.02(+0.47%)
Jul 15, 2025 4.340 4.380 4.270 4.280 2,249,012 -0.07(-1.61%)
Jul 14, 2025 4.300 4.365 4.285 4.350 2,046,433 +0.05(+1.16%)
Jul 11, 2025 4.260 4.330 4.225 4.300 1,713,467 +0.00(+0.00%)
Jul 10, 2025 4.150 4.360 4.150 4.300 2,871,700 +0.15(+3.61%)
Jul 09, 2025 4.170 4.205 4.140 4.150 1,850,502 -0.02(-0.48%)
Jul 08, 2025 4.050 4.210 4.020 4.170 3,613,462 +0.11(+2.71%)
Jul 07, 2025 4.110 4.190 4.060 4.060 3,000,389 -0.09(-2.17%)
Jul 03, 2025 4.110 4.170 4.080 4.150 1,851,520 +0.03(+0.73%)
Jul 02, 2025 4.190 4.190 4.080 4.120 3,050,449 -0.05(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.