Brandywine Realty Trust (BDN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3900 | 4.4700 | 4.2100 | 4.2400 | 4.2400 | 2,265,900 |
| 17 Apr 2024 | 4.2900 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 2,775,500 |
| 16 Apr 2024 | 4.2300 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 1,284,600 |
| 15 Apr 2024 | 4.3800 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 1,585,700 |
| 12 Apr 2024 | 4.4500 | 4.4700 | 4.3100 | 4.3600 | 4.3600 | 1,403,300 |
| 11 Apr 2024 | 4.2800 | 4.5200 | 4.2700 | 4.4900 | 4.4900 | 1,826,500 |
| 10 Apr 2024 | 4.4100 | 4.4600 | 4.2400 | 4.2700 | 4.2700 | 3,280,000 |
| 09 Apr 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 1,053,800 |
| 08 Apr 2024 | 4.3500 | 4.4900 | 4.3300 | 4.4600 | 4.4600 | 1,152,300 |
| 05 Apr 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3200 | 4.3200 | 1,524,400 |
| 04 Apr 2024 | 4.3600 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 1,425,800 |
| 03 Apr 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 2,194,900 |
| 03 Apr 2024 | 0.15 Dividend | |||||
| 02 Apr 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5600 | 4.4100 | 2,959,700 |
| 01 Apr 2024 | 4.8200 | 4.8300 | 4.6600 | 4.6700 | 4.5164 | 1,723,100 |
| 28 Mar 2024 | 4.6800 | 4.8100 | 4.6800 | 4.8000 | 4.6421 | 2,695,800 |
| 27 Mar 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6500 | 4.4970 | 3,576,000 |
| 26 Mar 2024 | 4.6700 | 4.6700 | 4.5400 | 4.5600 | 4.4100 | 1,418,000 |
| 25 Mar 2024 | 4.5900 | 4.6600 | 4.5700 | 4.6300 | 4.4777 | 1,577,700 |
| 22 Mar 2024 | 4.7500 | 4.8100 | 4.5400 | 4.5600 | 4.4100 | 3,571,200 |
| 21 Mar 2024 | 4.7500 | 4.8900 | 4.6700 | 4.7100 | 4.5551 | 5,422,400 |
| 20 Mar 2024 | 4.3900 | 4.6700 | 4.3500 | 4.6600 | 4.5067 | 1,899,200 |
| 19 Mar 2024 | 4.4000 | 4.4400 | 4.3400 | 4.4000 | 4.2553 | 1,019,400 |
| 18 Mar 2024 | 4.3700 | 4.4300 | 4.3300 | 4.4100 | 4.2649 | 942,700 |
| 15 Mar 2024 | 4.3400 | 4.4400 | 4.3300 | 4.3700 | 4.2262 | 2,966,500 |
| 14 Mar 2024 | 4.4300 | 4.4600 | 4.2800 | 4.3700 | 4.2262 | 1,596,800 |
| 13 Mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4700 | 4.3230 | 1,091,200 |
| 12 Mar 2024 | 4.4400 | 4.5200 | 4.3600 | 4.4100 | 4.2649 | 1,292,100 |
| 11 Mar 2024 | 4.4600 | 4.5400 | 4.4300 | 4.4700 | 4.3230 | 1,127,400 |
| 08 Mar 2024 | 4.4200 | 4.5400 | 4.3800 | 4.4900 | 4.3423 | 1,521,600 |
| 07 Mar 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3700 | 4.2262 | 1,392,300 |
| 06 Mar 2024 | 4.3600 | 4.4000 | 4.2900 | 4.3500 | 4.2069 | 1,600,300 |
| 05 Mar 2024 | 4.1800 | 4.3400 | 4.1300 | 4.3200 | 4.1779 | 1,797,200 |
| 04 Mar 2024 | 4.3100 | 4.3200 | 4.1600 | 4.2300 | 4.0909 | 2,828,700 |
| 01 Mar 2024 | 4.3100 | 4.3500 | 4.2200 | 4.3000 | 4.1586 | 2,265,600 |
| 29 Feb 2024 | 4.2800 | 4.3700 | 4.2400 | 4.3000 | 4.1586 | 1,850,100 |
| 28 Feb 2024 | 4.1200 | 4.2500 | 4.1100 | 4.1800 | 4.0425 | 1,186,500 |
| 27 Feb 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1700 | 4.0328 | 1,421,700 |
| 26 Feb 2024 | 4.1200 | 4.2000 | 4.0200 | 4.0900 | 3.9555 | 2,138,400 |
| 23 Feb 2024 | 4.1900 | 4.2100 | 4.0700 | 4.1200 | 3.9845 | 2,033,600 |
| 22 Feb 2024 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.0425 | 1,737,300 |
| 21 Feb 2024 | 4.1500 | 4.2200 | 4.1200 | 4.1800 | 4.0425 | 1,825,000 |
| 20 Feb 2024 | 4.1800 | 4.2400 | 4.1200 | 4.1500 | 4.0135 | 1,427,000 |
| 16 Feb 2024 | 4.0700 | 4.2700 | 4.0200 | 4.2300 | 4.0909 | 1,622,900 |
| 15 Feb 2024 | 3.9900 | 4.1700 | 3.9900 | 4.1600 | 4.0232 | 2,694,000 |
| 14 Feb 2024 | 3.9700 | 4.0300 | 3.9000 | 3.9400 | 3.8104 | 2,607,800 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.8500 | 3.9200 | 3.7911 | 3,610,700 |
| 12 Feb 2024 | 4.1500 | 4.2900 | 4.1400 | 4.1700 | 4.0328 | 3,670,000 |
| 09 Feb 2024 | 4.1200 | 4.1600 | 4.0200 | 4.1200 | 3.9845 | 2,052,600 |
| 08 Feb 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1200 | 3.9845 | 2,951,200 |
| 07 Feb 2024 | 4.1600 | 4.1700 | 3.9900 | 4.0500 | 3.9168 | 3,564,600 |
| 06 Feb 2024 | 4.2000 | 4.2800 | 4.1200 | 4.1700 | 4.0328 | 2,628,100 |
| 05 Feb 2024 | 4.2200 | 4.2700 | 4.1500 | 4.2100 | 4.0715 | 2,289,600 |
| 02 Feb 2024 | 4.3200 | 4.4000 | 4.1900 | 4.3100 | 4.1682 | 2,946,000 |
| 01 Feb 2024 | 4.6000 | 4.6800 | 4.2800 | 4.4000 | 4.2553 | 7,175,600 |
| 31 Jan 2024 | 5.0100 | 5.0300 | 4.7100 | 4.7400 | 4.5841 | 4,960,700 |
| 30 Jan 2024 | 5.0800 | 5.1900 | 4.9400 | 5.0000 | 4.8355 | 2,205,400 |
| 29 Jan 2024 | 5.1100 | 5.1900 | 5.0700 | 5.1600 | 4.9903 | 1,166,500 |
| 26 Jan 2024 | 5.1100 | 5.1800 | 5.0700 | 5.1000 | 4.9322 | 985,800 |
| 25 Jan 2024 | 5.1300 | 5.1900 | 5.0200 | 5.0700 | 4.9032 | 1,624,600 |
| 24 Jan 2024 | 5.2400 | 5.2400 | 4.9900 | 5.0200 | 4.8549 | 1,662,200 |
| 23 Jan 2024 | 5.2800 | 5.3300 | 5.0500 | 5.1100 | 4.9419 | 2,398,600 |
| 22 Jan 2024 | 5.1100 | 5.2200 | 5.1000 | 5.2100 | 5.0386 | 1,874,500 |
| 19 Jan 2024 | 5.0300 | 5.1000 | 4.9400 | 5.0800 | 4.9129 | 1,851,500 |
| 18 Jan 2024 | 5.0700 | 5.1300 | 4.9100 | 4.9700 | 4.8065 | 1,910,700 |
| 17 Jan 2024 | 5.1300 | 5.2200 | 4.9400 | 5.0500 | 4.8839 | 2,696,100 |
| 16 Jan 2024 | 5.4800 | 5.5100 | 5.2600 | 5.3000 | 5.1257 | 2,294,600 |
| 12 Jan 2024 | 5.6400 | 5.6700 | 5.4900 | 5.5400 | 5.3578 | 2,005,500 |
| 11 Jan 2024 | 5.5000 | 5.5600 | 5.3900 | 5.5500 | 5.3674 | 2,594,900 |
| 10 Jan 2024 | 5.5900 | 5.6500 | 5.5400 | 5.5600 | 5.3771 | 1,579,200 |
| 09 Jan 2024 | 5.4600 | 5.5800 | 5.4000 | 5.5600 | 5.3771 | 2,253,200 |
| 08 Jan 2024 | 5.5000 | 5.6500 | 5.4800 | 5.5700 | 5.3868 | 2,377,700 |
| 05 Jan 2024 | 5.2200 | 5.5700 | 5.2200 | 5.5100 | 5.3288 | 4,822,800 |
| 04 Jan 2024 | 5.2000 | 5.3900 | 5.1500 | 5.3000 | 5.1257 | 3,000,400 |
| 03 Jan 2024 | 5.2200 | 5.3600 | 5.1300 | 5.2200 | 5.0483 | 6,462,700 |
| 03 Jan 2024 | 0.15 Dividend | |||||
| 02 Jan 2024 | 5.3800 | 5.5400 | 5.3600 | 5.5200 | 5.1934 | 3,687,500 |
| 29 Dec 2023 | 5.4900 | 5.5000 | 5.4000 | 5.4000 | 5.0805 | 2,775,900 |
| 28 Dec 2023 | 5.4000 | 5.5000 | 5.3600 | 5.5000 | 5.1745 | 1,731,800 |
| 27 Dec 2023 | 5.4000 | 5.4400 | 5.3300 | 5.4200 | 5.0993 | 1,701,200 |
| 26 Dec 2023 | 5.3500 | 5.4500 | 5.2700 | 5.4100 | 5.0899 | 1,407,300 |
| 22 Dec 2023 | 5.3200 | 5.4300 | 5.2600 | 5.2800 | 4.9676 | 1,343,500 |
| 21 Dec 2023 | 5.2900 | 5.3500 | 5.2200 | 5.2900 | 4.9770 | 1,848,900 |
| 20 Dec 2023 | 5.2300 | 5.4300 | 5.1900 | 5.2000 | 4.8923 | 2,327,200 |
| 19 Dec 2023 | 5.2700 | 5.3200 | 5.2300 | 5.2500 | 4.9393 | 1,655,200 |
| 18 Dec 2023 | 5.3800 | 5.3900 | 5.2000 | 5.2100 | 4.9017 | 2,008,500 |
| 15 Dec 2023 | 5.5000 | 5.5300 | 5.3000 | 5.3600 | 5.0428 | 9,446,200 |
| 14 Dec 2023 | 5.4000 | 5.6400 | 5.3800 | 5.5300 | 5.2028 | 4,669,400 |
| 13 Dec 2023 | 4.8700 | 5.2700 | 4.8100 | 5.2000 | 4.8923 | 3,314,800 |
| 12 Dec 2023 | 4.9300 | 4.9300 | 4.8100 | 4.8300 | 4.5442 | 1,697,900 |
| 11 Dec 2023 | 4.9400 | 5.0000 | 4.9100 | 4.9200 | 4.6289 | 1,217,000 |
| 08 Dec 2023 | 4.9000 | 5.0100 | 4.8500 | 4.9800 | 4.6853 | 1,643,600 |
| 07 Dec 2023 | 4.7200 | 4.9500 | 4.7000 | 4.9400 | 4.6477 | 1,438,100 |
| 06 Dec 2023 | 4.8100 | 4.9700 | 4.7100 | 4.7200 | 4.4407 | 2,491,200 |
| 05 Dec 2023 | 4.7900 | 4.8200 | 4.6500 | 4.7200 | 4.4407 | 4,755,300 |
| 04 Dec 2023 | 4.7400 | 4.8800 | 4.7200 | 4.8300 | 4.5442 | 2,263,300 |
| 01 Dec 2023 | 4.4700 | 4.8900 | 4.4200 | 4.7500 | 4.4689 | 5,486,200 |
| 30 Nov 2023 | 4.5400 | 4.5700 | 4.4300 | 4.4600 | 4.1961 | 3,192,500 |
| 29 Nov 2023 | 4.3700 | 4.6100 | 4.3700 | 4.5100 | 4.2431 | 1,943,200 |
| 28 Nov 2023 | 4.0700 | 4.3300 | 4.0000 | 4.3300 | 4.0738 | 1,859,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.