BDN: Brandywine Realty Trust

As of Friday, June 5th, 2026

$ 3.17

+0.05 +1.60%

Open: 3.11
High: 3.22
Low: 3.11
Volume: 2,015,377
Previous Close on Thursday, June 4th, 2026

$ 3.12

+0.07 +2.30%

Open: 3.09
High: 3.17
Low: 3.05
Volume: 1,961,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 3.11 3.22 3.11 3.17 2,015,377 +0.05 +1.60
2026-06-04 3.09 3.17 3.05 3.12 1,961,654 +0.07 +2.30
2026-06-03 3.10 3.15 3.05 3.05 1,780,520 -0.08 -2.56
2026-06-02 3.07 3.16 3.06 3.13 1,052,369 +0.05 +1.62
2026-06-01 3.06 3.14 3.03 3.08 1,605,499 -0.02 -0.65
2026-05-29 3.05 3.14 3.04 3.10 3,173,029 +0.04 +1.31
2026-05-28 3.00 3.08 3.00 3.06 1,476,233 +0.03 +0.99
2026-05-27 3.03 3.07 3.01 3.03 1,410,363 +0.02 +0.66
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 3.22
On 2026-06-05		 3.03
On 2026-06-01		 0.07 2.26 3.16
On 2026-06-02		 3.05
On 2026-06-03		 -3.48 3.11
10D 3.22
On 2026-06-05		 2.96
On 2026-05-22		 0.19 6.38 3.16
On 2026-06-02		 3.05
On 2026-06-03		 -3.48 3.08
20D 3.22
On 2026-06-05		 2.90
On 2026-05-21		 0.06 1.93 3.15
On 2026-05-08		 2.90
On 2026-05-21		 -7.94 3.05
WTD 3.22
On 2026-06-05		 3.03
On 2026-06-01		 0.07 2.26 3.16
On 2026-06-02		 3.05
On 2026-06-03		 -3.48 3.11
MTD 3.22
On 2026-06-05		 3.03
On 2026-06-01		 0.07 2.26 3.16
On 2026-06-02		 3.05
On 2026-06-03		 -3.48 3.11
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

64.48 +1.44 +2.28 690,398
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.41 -0.05 -0.05 40,755
LNG

Cheniere Energy Inc.

238.82 -2.25 -0.93 1,553,575
IGM

iShares North American Tech ETF

156.63 -10.41 -6.23 1,371,392
BDN

Brandywine Realty Trust

3.17 +0.05 +1.60 2,015,377