BDN - BRANDYWINE REALTY TRUST
5.11
0.055 1.076%
Share volume: 213,694
Last Updated: Wed 05 Feb 2025 07:30:01 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$5.06
0.06
1.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.35 | $5.35 | $5.44 | $5.44 | $5.28 | $5.28 | $5.36 | $5.36 | 2,270,662 | $2,270,662.00 |
| 02/03/2025 | $5.33 | $5.33 | $5.44 | $5.44 | $5.30 | $5.30 | $5.35 | $5.35 | 2,239,289 | $2,239,289.00 |
| 01/31/2025 | $5.46 | $5.46 | $5.53 | $5.53 | $5.40 | $5.40 | $5.49 | $5.49 | 2,652,589 | $2,652,589.00 |
| 01/30/2025 | $5.30 | $5.30 | $5.56 | $5.56 | $5.29 | $5.29 | $5.48 | $5.48 | 1,809,746 | $1,809,746.00 |
| 01/29/2025 | $5.33 | $5.33 | $5.38 | $5.38 | $5.18 | $5.18 | $5.19 | $5.19 | 2,351,552 | $2,351,552.00 |
| 01/28/2025 | $5.39 | $5.39 | $5.41 | $5.41 | $5.29 | $5.29 | $5.35 | $5.35 | 2,433,061 | $2,433,061.00 |
| 01/27/2025 | $5.30 | $5.30 | $5.51 | $5.51 | $5.30 | $5.30 | $5.41 | $5.41 | 1,961,185 | $1,961,185.00 |
| 01/24/2025 | $5.31 | $5.31 | $5.37 | $5.37 | $5.21 | $5.21 | $5.35 | $5.35 | 2,281,344 | $2,281,344.00 |
| 01/23/2025 | $5.31 | $5.31 | $5.39 | $5.39 | $5.24 | $5.24 | $5.31 | $5.31 | 4,449,108 | $4,449,108.00 |
| 01/22/2025 | $5.40 | $5.40 | $5.56 | $5.56 | $5.35 | $5.35 | $5.36 | $5.36 | 3,707,512 | $3,707,512.00 |