Get the Stockscreener App
5.54
2.78%
0.15
After Hours:
5.62
0.08
+1.44%
Overview
News
Price History
Option Chain
Why BDN Down?
Discussions
Forecast
Stock Split
Dividend History
Brandywine Realty Trust Stock (BDN) Price History
The historical daily chart and data for Brandywine Realty Trust stock (BDN), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $5.54.
- Brandywine Realty Trust all-time high stock price is $18.69, occurred on December 18, 2017.
- The lowest Brandywine Realty Trust stock price recorded was $3.42 on May 04, 2023. Since then, Brandywine Realty Trust's stock price has risen over 61.99% to $5.54 now.
- The 52-week high stock price for BDN is $6.54, representing a 18.05% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for BDN is $3.85, indicating a -30.51% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Brandywine Realty Trust (BDN) stock in the beginning of 2023 was $14.03. The stock closed the year at $6.15, a loss of over -56.17% for the year.
The table below shows more information about BDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $5.62 | $5.37 | $0.25 | 1,524,801.0 | +2.78% |
| Nov 20, 2024 | $5.40 | $5.23 | $0.17 | 1,194,832.0 | +0.94% |
| Nov 19, 2024 | $5.35 | $5.13 | $0.22 | 1,107,021.0 | +2.69% |
| Nov 18, 2024 | $5.26 | $5.13 | $0.1336 | 1,550,380.0 | +0.00% |
| Nov 15, 2024 | $5.31 | $5.12 | $0.19 | 1,432,506.0 | -0.38% |
| Nov 14, 2024 | $5.32 | $5.20 | $0.12 | 1,322,889.0 | +0.00% |
| Nov 13, 2024 | $5.30 | $5.20 | $0.10 | 1,405,935.0 | +0.00% |
| Nov 12, 2024 | $5.41 | $5.18 | $0.22 | 1,538,457.0 | -2.79% |
| Nov 11, 2024 | $5.56 | $5.36 | $0.20 | 1,365,099.0 | -0.92% |
| Nov 08, 2024 | $5.45 | $5.36 | $0.09 | 1,506,542.0 | +0.18% |
| Nov 07, 2024 | $5.46 | $5.30 | $0.155 | 1,387,922.0 | -0.92% |
| Nov 06, 2024 | $5.55 | $5.30 | $0.2467 | 2,510,201.0 | +3.61% |
| Nov 05, 2024 | $5.28 | $5.14 | $0.14 | 1,342,385.0 | +1.74% |
| Nov 04, 2024 | $5.25 | $5.04 | $0.215 | 2,665,962.0 | +1.97% |
| Nov 01, 2024 | $5.17 | $5.05 | $0.115 | 2,328,991.0 | +0.20% |
| Oct 31, 2024 | $5.29 | $5.07 | $0.215 | 2,014,676.0 | -3.80% |
| Oct 30, 2024 | $5.35 | $5.26 | $0.09 | 1,100,255.0 | +0.57% |
| Oct 29, 2024 | $5.35 | $5.22 | $0.13 | 1,744,328.0 | -1.50% |
| Oct 28, 2024 | $5.37 | $5.19 | $0.179 | 1,670,181.0 | +2.70% |
| Oct 25, 2024 | $5.47 | $5.18 | $0.29 | 2,819,821.0 | -4.78% |
| Oct 24, 2024 | $5.47 | $5.24 | $0.2299 | 5,608,952.0 | +0.37% |
| Oct 23, 2024 | $5.96 | $5.41 | $0.55 | 5,526,436.0 | -13.56% |
| Oct 22, 2024 | $6.49 | $6.26 | $0.23 | 2,134,402.0 | -2.03% |
Brandywine Realty Trust Stock (BDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brandywine Realty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brandywine Realty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brandywine Realty Trust Stock (BDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.62 | $5.04 | $0.585 | 25,708,724.0 | +9.27% |
| Oct, 2024 | $6.54 | $5.07 | $1.47 | 62,471,963.0 | -6.80% |
| Sep, 2024 | $5.52 | $4.90 | $0.62 | 35,474,458.0 | +4.02% |
| Aug, 2024 | $5.35 | $4.55 | $0.795 | 26,955,976.0 | +3.77% |
| Jul, 2024 | $5.19 | $4.28 | $0.91 | 33,381,000.0 | +12.50% |
| Jun, 2024 | $4.78 | $4.32 | $0.46 | 26,418,475.0 | -2.82% |
| May, 2024 | $5.05 | $4.41 | $0.64 | 24,498,417.0 | +1.54% |
| Apr, 2024 | $4.83 | $4.17 | $0.665 | 36,844,093.0 | -5.42% |
| Mar, 2024 | $4.89 | $4.13 | $0.765 | 41,596,087.0 | +11.63% |
| Feb, 2024 | $4.68 | $3.85 | $0.83 | 51,421,375.0 | -9.28% |
| Jan, 2024 | $5.67 | $4.71 | $0.96 | 54,384,344.0 | -12.22% |
Brandywine Realty Trust Stock (BDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.64 | $4.42 | $1.23 | 55,188,862.0 | +21.08% |
| Nov, 2023 | $4.61 | $3.62 | $0.99 | 34,659,087.0 | +19.25% |
| Oct, 2023 | $4.57 | $3.67 | $0.8995 | 42,392,479.0 | -17.62% |
| Sep, 2023 | $5.15 | $4.23 | $0.92 | 46,766,498.0 | -9.20% |
| Aug, 2023 | $5.10 | $4.54 | $0.56 | 33,479,225.0 | -0.99% |
| Jul, 2023 | $5.10 | $4.32 | $0.78 | 43,878,601.0 | +8.60% |
| Jun, 2023 | $4.77 | $3.76 | $1.01 | 63,724,699.0 | +19.23% |
| May, 2023 | $4.03 | $3.42 | $0.61 | 63,227,904.0 | -0.76% |
| Apr, 2023 | $4.84 | $3.71 | $1.13 | 53,947,489.0 | -16.91% |
| Mar, 2023 | $5.96 | $3.97 | $1.99 | 84,485,546.0 | -19.69% |
| Feb, 2023 | $7.25 | $5.87 | $1.38 | 38,407,193.0 | -10.21% |
| Jan, 2023 | $6.64 | $5.94 | $0.70 | 42,228,662.0 | +6.67% |
Brandywine Realty Trust Stock (BDN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.12 | $5.96 | $1.17 | 54,040,519.0 | -11.00% |
| Nov, 2022 | $7.00 | $6.24 | $0.76 | 41,934,060.0 | +5.34% |
| Oct, 2022 | $7.18 | $5.95 | $1.23 | 60,248,626.0 | -2.81% |
| Sep, 2022 | $8.61 | $6.69 | $1.92 | 41,374,067.0 | -15.94% |
| Aug, 2022 | $9.33 | $7.96 | $1.37 | 41,691,405.0 | -14.12% |
| Jul, 2022 | $9.80 | $8.85 | $0.95 | 25,855,259.0 | -3.01% |
| Jun, 2022 | $11.23 | $9.22 | $2.01 | 33,305,808.0 | -13.54% |
| May, 2022 | $11.95 | $10.43 | $1.52 | 32,644,901.0 | -4.46% |
| Apr, 2022 | $14.27 | $11.63 | $2.64 | 34,344,995.0 | -17.47% |
| Mar, 2022 | $14.55 | $12.98 | $1.57 | 35,097,339.0 | +6.08% |
| Feb, 2022 | $13.72 | $12.36 | $1.36 | 34,994,795.0 | +3.65% |
| Jan, 2022 | $14.88 | $12.22 | $2.66 | 39,512,675.0 | -4.17% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):