Stockscreener 앱 받기
4.31
1.18%
0.07
Brandywine Realty Trust 주식 (BDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $4.30 | $4.20 | $0.10 | 921,544.0 | +1.42% |
| 2025-09-02 | $4.25 | $4.17 | $0.085 | 1,513,193.0 | -0.47% |
| 2025-08-29 | $4.28 | $4.20 | $0.0753 | 1,842,908.0 | +0.95% |
| 2025-08-28 | $4.23 | $4.16 | $0.07 | 1,276,900.0 | +0.24% |
| 2025-08-27 | $4.23 | $4.13 | $0.10 | 2,580,566.0 | +2.18% |
| 2025-08-26 | $4.17 | $4.10 | $0.065 | 1,833,570.0 | -0.48% |
| 2025-08-25 | $4.16 | $4.04 | $0.1103 | 2,017,486.0 | +0.73% |
| 2025-08-22 | $4.20 | $3.98 | $0.2103 | 4,929,141.0 | +3.53% |
| 2025-08-21 | $4.02 | $3.95 | $0.07 | 2,282,275.0 | -1.00% |
| 2025-08-20 | $4.09 | $3.99 | $0.10 | 2,421,763.0 | -0.99% |
| 2025-08-19 | $4.10 | $4.00 | $0.105 | 2,014,032.0 | +1.50% |
| 2025-08-18 | $4.07 | $3.97 | $0.10 | 1,762,236.0 | -0.75% |
| 2025-08-15 | $4.06 | $3.99 | $0.07 | 1,631,282.0 | -0.74% |
| 2025-08-14 | $4.07 | $3.97 | $0.10 | 1,424,941.0 | -0.74% |
| 2025-08-13 | $4.09 | $3.96 | $0.135 | 2,098,196.0 | +3.03% |
| 2025-08-12 | $3.97 | $3.84 | $0.13 | 1,523,864.0 | +3.39% |
| 2025-08-11 | $3.98 | $3.83 | $0.155 | 1,937,183.0 | -3.53% |
| 2025-08-08 | $4.06 | $3.92 | $0.14 | 2,040,146.0 | -1.73% |
| 2025-08-07 | $4.10 | $4.01 | $0.09 | 1,929,060.0 | -1.22% |
| 2025-08-06 | $4.10 | $3.89 | $0.21 | 2,684,875.0 | +3.81% |
| 2025-08-05 | $3.94 | $3.79 | $0.15 | 3,539,600.0 | +2.34% |
Brandywine Realty Trust 주식 (BDN) 연도별 가격 이력
이 심층 분석에서는 Brandywine Realty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brandywine Realty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brandywine Realty Trust 주식 (BDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.30 | $4.17 | $0.13 | 2,434,737.0 | +0.94% |
| 2025-08 | $4.28 | $3.79 | $0.4903 | 50,775,132.0 | +6.50% |
| 2025-07 | $4.44 | $3.97 | $0.47 | 56,714,742.0 | -6.76% |
| 2025-06 | $4.63 | $4.13 | $0.50 | 46,773,705.0 | +1.42% |
| 2025-05 | $4.38 | $3.93 | $0.455 | 40,840,111.0 | +6.82% |
| 2025-04 | $4.52 | $3.41 | $1.11 | 61,500,517.0 | -11.21% |
| 2025-03 | $5.08 | $4.37 | $0.715 | 45,423,750.0 | -11.68% |
| 2025-02 | $5.44 | $4.75 | $0.69 | 41,834,361.0 | -8.01% |
| 2025-01 | $5.75 | $4.87 | $0.885 | 47,927,216.0 | -1.96% |
Brandywine Realty Trust 주식 (BDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.90 | $5.24 | $0.66 | 36,249,118.0 | -1.96% |
| 2024-11 | $5.88 | $5.04 | $0.845 | 35,085,381.0 | +10.45% |
| 2024-10 | $6.54 | $5.07 | $1.47 | 62,471,963.0 | -6.80% |
| 2024-09 | $5.52 | $4.90 | $0.62 | 35,474,458.0 | +4.02% |
| 2024-08 | $5.35 | $4.55 | $0.795 | 26,955,976.0 | +3.77% |
| 2024-07 | $5.19 | $4.28 | $0.91 | 33,381,000.0 | +12.50% |
| 2024-06 | $4.78 | $4.32 | $0.46 | 26,418,475.0 | -2.82% |
| 2024-05 | $5.05 | $4.41 | $0.64 | 24,498,417.0 | +1.54% |
| 2024-04 | $4.83 | $4.17 | $0.665 | 36,844,093.0 | -5.42% |
| 2024-03 | $4.89 | $4.13 | $0.765 | 41,596,087.0 | +11.63% |
| 2024-02 | $4.68 | $3.85 | $0.83 | 51,421,375.0 | -9.28% |
| 2024-01 | $5.67 | $4.71 | $0.96 | 54,384,344.0 | -12.22% |
Brandywine Realty Trust 주식 (BDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $4.42 | $1.23 | 55,188,862.0 | +21.08% |
| 2023-11 | $4.61 | $3.62 | $0.99 | 34,659,087.0 | +19.25% |
| 2023-10 | $4.57 | $3.67 | $0.8995 | 42,392,479.0 | -17.62% |
| 2023-09 | $5.15 | $4.23 | $0.92 | 46,766,498.0 | -9.20% |
| 2023-08 | $5.10 | $4.54 | $0.56 | 33,479,225.0 | -0.99% |
| 2023-07 | $5.10 | $4.32 | $0.78 | 43,878,601.0 | +8.60% |
| 2023-06 | $4.77 | $3.76 | $1.01 | 63,724,699.0 | +19.23% |
| 2023-05 | $4.03 | $3.42 | $0.61 | 63,227,904.0 | -0.76% |
| 2023-04 | $4.84 | $3.71 | $1.13 | 53,947,489.0 | -16.91% |
| 2023-03 | $5.96 | $3.97 | $1.99 | 84,485,546.0 | -19.69% |
| 2023-02 | $7.25 | $5.87 | $1.38 | 38,407,193.0 | -10.21% |
| 2023-01 | $6.64 | $5.94 | $0.70 | 42,228,662.0 | +6.67% |
1.30%
0.45%
자본화:
|
볼륨(24시간):