Brandywine Realty Trust (BDN) NYSE

4.13

-0.08(-1.90%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254.234.364.364.464.174.92M
September 25, 20254.484.424.424.514.41.18M
September 24, 20254.524.494.494.564.471.96M
September 23, 20254.494.524.524.634.481.57M
September 22, 20254.464.484.484.514.372.18M
September 19, 20254.534.464.464.564.454.1M
September 18, 20254.494.514.514.554.471.61M
September 17, 20254.54.474.474.614.462.13M
September 16, 20254.454.484.484.514.43.26M
September 15, 20254.554.584.584.64.512.04M
September 12, 20254.474.544.544.554.451.06M
September 11, 20254.394.54.54.534.381.9M
September 10, 20254.34.384.384.394.261.76M
September 09, 20254.424.284.284.424.271.37M
September 08, 20254.334.424.424.464.32.09M
September 05, 20254.344.374.374.424.33.19M
September 04, 20254.334.314.314.364.261.49M
September 03, 20254.214.294.294.324.21.38M
September 02, 20254.214.244.244.264.171.51M
August 29, 20254.24.264.264.284.21.84M
August 28, 20254.224.224.224.234.161.28M
August 27, 20254.134.214.214.234.132.58M
August 26, 20254.144.124.124.174.11.83M
August 25, 20254.084.144.144.164.042.02M
August 22, 20253.994.114.114.23.994.93M
August 21, 20253.993.973.974.023.952.28M
August 20, 20254.054.014.014.0942.14M
August 19, 202544.054.054.142.01M
August 18, 20254.043.993.994.073.971.76M
August 15, 20254.054.024.024.063.991.63M
August 14, 20254.024.054.054.073.971.42M
August 13, 20253.974.084.084.093.962.1M
August 12, 20253.863.963.963.973.841.52M
August 11, 20253.983.833.833.993.831.94M
August 08, 20254.043.973.974.063.922.04M
August 07, 20254.14.044.044.14.011.93M
August 06, 20253.944.094.094.13.892.68M
August 05, 20253.873.943.943.943.793.54M
August 04, 20253.823.853.853.863.793.16M
August 01, 202543.813.814.043.85.85M
July 31, 20253.99444.053.992.42M
July 30, 20254.03444.043.974.82M
July 29, 20254.034.034.034.094.011.84M
July 28, 20254.054.024.024.1443.06M
July 25, 20254.124.094.094.174.035.64M
July 24, 20254.224.134.134.284.13.2M
July 23, 20254.294.334.334.364.242.89M
July 22, 20254.154.254.254.274.151.45M
July 21, 20254.194.164.164.254.151.6M
July 18, 20254.34.174.174.34.161.52M
July 17, 20254.34.254.254.354.192.2M
July 16, 20254.334.34.34.384.251.69M
July 15, 20254.344.284.284.384.272.25M
July 14, 20254.34.354.354.374.292.05M
July 11, 20254.264.34.34.334.221.71M
July 10, 20254.154.34.34.364.152.87M
July 09, 20254.174.154.154.214.141.85M
July 08, 20254.054.174.174.214.023.61M
July 07, 20254.114.064.064.194.063M
July 03, 20254.114.154.154.174.081.85M