Skip to main content

Brandywine Realty Trust Common Stock (NY:BDN)

4.290 +0.040 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.290 4.305 4.190 4.290 2,800,695 +0.04(+0.94%)
Jun 27, 2025 4.210 4.340 4.210 4.250 2,807,843 +0.03(+0.71%)
Jun 26, 2025 4.190 4.250 4.130 4.220 4,572,303 +0.07(+1.69%)
Jun 25, 2025 4.270 4.282 4.135 4.150 2,741,177 -0.15(-3.49%)
Jun 24, 2025 4.360 4.370 4.220 4.300 2,126,348 -0.02(-0.46%)
Jun 23, 2025 4.370 4.460 4.190 4.320 1,973,900 -0.06(-1.37%)
Jun 20, 2025 4.420 4.440 4.320 4.380 3,937,837 -0.01(-0.23%)
Jun 18, 2025 4.410 4.460 4.370 4.390 1,401,384 -0.03(-0.68%)
Jun 17, 2025 4.450 4.510 4.410 4.420 1,385,925 -0.09(-2.00%)
Jun 16, 2025 4.550 4.590 4.485 4.510 1,764,265 +0.02(+0.45%)
Jun 13, 2025 4.550 4.600 4.450 4.490 2,336,230 -0.09(-1.97%)
Jun 12, 2025 4.490 4.615 4.490 4.580 2,294,571 +0.07(+1.55%)
Jun 11, 2025 4.600 4.630 4.500 4.510 2,074,899 -0.05(-1.10%)
Jun 10, 2025 4.510 4.590 4.495 4.560 1,517,770 +0.06(+1.33%)
Jun 09, 2025 4.490 4.575 4.455 4.500 2,508,563 +0.04(+0.90%)
Jun 06, 2025 4.440 4.490 4.410 4.460 3,291,551 +0.10(+2.29%)
Jun 05, 2025 4.350 4.400 4.325 4.360 2,213,199 +0.01(+0.23%)
Jun 04, 2025 4.330 4.380 4.305 4.350 1,519,237 +0.01(+0.23%)
Jun 03, 2025 4.180 4.380 4.140 4.340 1,988,361 +0.16(+3.83%)
Jun 02, 2025 4.210 4.216 4.130 4.180 1,529,964 -0.05(-1.18%)
May 30, 2025 4.190 4.240 4.141 4.230 3,197,880 +0.03(+0.71%)
May 29, 2025 4.220 4.260 4.175 4.200 2,297,919 +0.00(+0.00%)
May 28, 2025 4.200 4.220 4.155 4.200 1,749,431 -0.03(-0.71%)
May 27, 2025 4.150 4.235 4.120 4.230 1,497,044 +0.13(+3.17%)
May 23, 2025 4.090 4.130 4.070 4.100 1,883,503 -0.05(-1.20%)
May 22, 2025 4.150 4.170 4.050 4.150 1,625,332 -0.02(-0.48%)
May 21, 2025 4.220 4.260 4.160 4.170 1,474,270 -0.10(-2.34%)
May 20, 2025 4.340 4.369 4.260 4.270 1,614,833 -0.10(-2.29%)
May 19, 2025 4.240 4.385 4.235 4.370 1,378,205 +0.05(+1.16%)
May 16, 2025 4.310 4.350 4.285 4.320 1,238,979 +0.01(+0.23%)
May 15, 2025 4.150 4.330 4.150 4.310 1,620,428 +0.14(+3.36%)
May 14, 2025 4.230 4.260 4.170 4.170 1,435,466 -0.07(-1.65%)
May 13, 2025 4.300 4.300 4.215 4.240 1,502,178 -0.01(-0.24%)
May 12, 2025 4.330 4.350 4.225 4.250 2,811,023 +0.06(+1.43%)
May 09, 2025 4.110 4.220 4.070 4.190 1,389,592 +0.07(+1.70%)
May 08, 2025 4.200 4.230 4.110 4.120 1,771,978 -0.07(-1.67%)
May 07, 2025 4.170 4.250 4.150 4.190 1,978,185 +0.03(+0.72%)
May 06, 2025 4.040 4.200 4.025 4.160 2,174,919 +0.10(+2.46%)
May 05, 2025 4.090 4.145 4.040 4.060 3,090,624 +0.00(+0.00%)
May 02, 2025 4.110 4.130 4.030 4.060 3,194,505 +0.00(+0.00%)
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.