BDN: Brandywine Realty Trust

As of Friday, May 15th, 2026

$ 2.99

-0.07 -2.29%

Open: 2.99
High: 3.02
Low: 2.94
Volume: 1,295,523
Previous Close on Thursday, May 14th, 2026

$ 3.06

+0.04 +1.32%

Open: 3.04
High: 3.15
Low: 3.04
Volume: 1,392,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 2.99 3.02 2.94 2.99 1,295,523 -0.07 -2.29
2026-05-14 3.04 3.15 3.04 3.06 1,392,287 +0.04 +1.32
2026-05-13 3.02 3.03 2.99 3.02 1,206,379 -0.02 -0.66
2026-05-12 3.06 3.06 2.98 3.04 1,529,023 0.00 0.00
2026-05-11 3.12 3.13 3.02 3.04 1,871,642 -0.07 -2.25
2026-05-08 3.11 3.15 3.10 3.11 1,476,812 0.00 0.00
2026-05-07 3.02 3.17 3.02 3.11 2,462,451 +0.09 +2.98
2026-05-06 3.06 3.10 3.01 3.02 1,991,401 -0.01 -0.33
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 3.15
On 2026-05-14		 2.94
On 2026-05-15		 -0.12 -3.86 3.15
On 2026-05-14		 2.94
On 2026-05-15		 -6.67 3.03
10D 3.17
On 2026-05-07		 2.91
On 2026-05-04		 -0.03 -0.99 3.17
On 2026-05-07		 2.94
On 2026-05-15		 -7.26 3.03
20D 3.17
On 2026-05-07		 2.80
On 2026-04-23		 0.03 1.01 3.17
On 2026-05-07		 2.94
On 2026-05-15		 -7.26 3.02
WTD 3.15
On 2026-05-14		 2.94
On 2026-05-15		 -0.12 -3.86 3.15
On 2026-05-14		 2.94
On 2026-05-15		 -6.67 3.03
MTD 3.17
On 2026-05-07		 2.91
On 2026-05-04		 -0.04 -1.32 3.17
On 2026-05-07		 2.94
On 2026-05-15		 -7.26 3.03
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

2.99 -0.07 -2.29 1,295,523