BDN: Brandywine Realty Trust

As of Thursday, October 9th, 2025

$ 3.74

-0.16 -4.10%

Open: 3.82
High: 3.84
Low: 3.71
Volume: 2,235,995
Previous Close on Wednesday, October 8th, 2025

$ 3.90

-0.02 -0.51%

Open: 3.92
High: 3.94
Low: 3.87
Volume: 2,272,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 3.82 3.84 3.71 3.74 2,235,995 -0.16 -4.10
2025-10-08 3.92 3.94 3.87 3.90 2,272,782 -0.02 -0.51
2025-10-07 3.97 4.02 3.91 3.92 2,432,597 -0.05 -1.26
2025-10-06 4.10 4.10 3.95 3.97 2,598,357 -0.13 -3.17
2025-10-03 4.15 4.20 4.09 4.10 2,068,889 -0.04 -0.97
2025-10-02 4.18 4.19 4.12 4.14 2,975,534 -0.04 -0.96
2025-10-01 4.12 4.19 4.11 4.18 2,105,632 +0.01 +0.24
2025-09-30 4.13 4.19 4.11 4.17 2,513,401 -0.03 -0.71
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 4.20
On 2025-10-03		 3.71
On 2025-10-09		 -0.40 -9.66 4.20
On 2025-10-03		 3.71
On 2025-10-09		 -11.56 3.93
10D 4.46
On 2025-09-26		 3.71
On 2025-10-09		 -0.68 -15.38 4.46
On 2025-09-26		 3.71
On 2025-10-09		 -16.82 4.07
20D 4.63
On 2025-09-23		 3.71
On 2025-10-09		 -0.76 -16.89 4.63
On 2025-09-23		 3.71
On 2025-10-09		 -19.78 4.28
WTD 4.10
On 2025-10-06		 3.71
On 2025-10-09		 -0.36 -8.78 4.10
On 2025-10-06		 3.71
On 2025-10-09		 -9.51 3.88
MTD 4.20
On 2025-10-03		 3.71
On 2025-10-09		 -0.43 -10.31 4.20
On 2025-10-03		 3.71
On 2025-10-09		 -11.56 3.99
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

16.42 -0.12 -0.73 625,396
THS

TreeHouse Foods Inc.

20.37 -0.01 -0.05 772,311
GEHC

GE HealthCare Technologies Inc.

74.22 -0.91 -1.21 1,595,412
STNE

StoneCo Ltd.

17.90 -0.26 -1.43 3,479,441
BDN

Brandywine Realty Trust

3.74 -0.16 -4.10 2,235,995