BDN - BRANDYWINE REALTY TRUST
Close
5.53
-0.015 -0.271%
Share volume: 20,736
Last Updated: Fri 27 Dec 2024 08:29:58 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$5.54
-0.02
-0.27%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $5.57 | $5.57 | $5.72 | $5.72 | $5.57 | $5.57 | $5.61 | $5.61 | 991,526 | $991,266.00 |
| 12/24/2024 | $5.44 | $5.44 | $5.64 | $5.64 | $5.37 | $5.37 | $5.62 | $5.62 | 777,765 | $777,763.00 |
| 12/23/2024 | $5.38 | $5.38 | $5.42 | $5.42 | $5.29 | $5.29 | $5.41 | $5.41 | 1,649,167 | $1,649,167.00 |
| 12/20/2024 | $5.31 | $5.31 | $5.54 | $5.54 | $5.24 | $5.24 | $5.39 | $5.39 | 9,408,198 | $8,878,772.00 |
| 12/19/2024 | $5.43 | $5.43 | $5.55 | $5.55 | $5.33 | $5.33 | $5.34 | $5.34 | 1,843,116 | $1,843,116.00 |
| 12/18/2024 | $5.87 | $5.87 | $5.90 | $5.90 | $5.40 | $5.40 | $5.42 | $5.42 | 2,389,224 | $2,389,224.00 |
| 12/17/2024 | $5.79 | $5.79 | $5.87 | $5.87 | $5.75 | $5.75 | $5.84 | $5.84 | 1,604,207 | $1,604,207.00 |
| 12/16/2024 | $5.73 | $5.73 | $5.90 | $5.90 | $5.68 | $5.68 | $5.83 | $5.83 | 2,692,446 | $2,692,446.00 |