BDN: Brandywine Realty Trust

As of Thursday, September 18th, 2025

$ 4.51

+0.04 +0.89%

Open: 4.49
High: 4.55
Low: 4.47
Volume: 1,607,632
Previous Close on Wednesday, September 17th, 2025

$ 4.47

-0.01 -0.22%

Open: 4.50
High: 4.61
Low: 4.46
Volume: 2,127,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 4.49 4.55 4.47 4.51 1,607,632 +0.04 +0.89
2025-09-17 4.50 4.61 4.46 4.47 2,127,243 -0.01 -0.22
2025-09-16 4.45 4.51 4.40 4.48 3,257,961 -0.10 -2.18
2025-09-15 4.55 4.60 4.51 4.58 2,037,238 +0.04 +0.88
2025-09-12 4.47 4.55 4.45 4.54 1,063,356 +0.04 +0.89
2025-09-11 4.39 4.53 4.38 4.50 1,901,549 +0.12 +2.74
2025-09-10 4.30 4.39 4.26 4.38 1,757,926 +0.10 +2.34
2025-09-09 4.42 4.42 4.27 4.28 1,372,528 -0.14 -3.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.61
On 2025-09-17		 4.40
On 2025-09-16		 0.01 0.22 4.60
On 2025-09-15		 4.40
On 2025-09-16		 -4.35 4.52
10D 4.61
On 2025-09-17		 4.26
On 2025-09-10		 0.20 4.64 4.60
On 2025-09-15		 4.40
On 2025-09-16		 -4.35 4.45
20D 4.61
On 2025-09-17		 3.95
On 2025-08-21		 0.50 12.47 4.60
On 2025-09-15		 4.40
On 2025-09-16		 -4.35 4.32
WTD 4.61
On 2025-09-17		 4.40
On 2025-09-16		 -0.03 -0.66 4.60
On 2025-09-15		 4.40
On 2025-09-16		 -4.35 4.51
MTD 4.61
On 2025-09-17		 4.17
On 2025-09-02		 0.25 5.87 4.60
On 2025-09-15		 4.40
On 2025-09-16		 -4.35 4.41
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.51 +0.04 +0.89 1,607,632