BDN: Brandywine Realty Trust

As of Friday, January 17th, 2025

$ 5.35

+0.18 +3.48%

Open: 5.25
High: 5.40
Low: 5.25
Volume: 3,233,778
Previous Close on Thursday, January 16th, 2025

$ 5.17

+0.04 +0.78%

Open: 5.11
High: 5.22
Low: 5.11
Volume: 1,050,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 5.25 5.40 5.25 5.35 3,233,777 +0.18 +3.48
2025-01-16 5.11 5.22 5.11 5.17 1,050,293 +0.04 +0.78
2025-01-15 5.20 5.23 5.08 5.13 1,271,418 +0.13 +2.60
2025-01-14 5.07 5.11 4.97 5.00 2,737,636 -0.03 -0.60
2025-01-13 4.88 5.06 4.87 5.03 2,236,381 +0.10 +2.03
2025-01-10 5.06 5.07 4.91 4.93 2,756,566 -0.22 -4.27
2025-01-08 5.19 5.24 5.08 5.15 2,858,919 -0.24 -4.45
2025-01-07 5.61 5.64 5.31 5.39 3,661,134 -0.17 -3.06
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 5.40
On 2025-01-17		 4.87
On 2025-01-13		 0.42 8.52 5.23
On 2025-01-15		 5.11
On 2025-01-16		 -2.29 5.14
10D 5.76
On 2025-01-03		 4.87
On 2025-01-13		 -0.28 -4.97 5.76
On 2025-01-03		 4.87
On 2025-01-13		 -15.38 5.24
20D 5.90
On 2024-12-18		 4.87
On 2025-01-13		 -0.49 -8.39 5.90
On 2024-12-18		 4.87
On 2025-01-13		 -17.46 5.37
WTD 5.40
On 2025-01-17		 4.87
On 2025-01-13		 0.42 8.52 5.23
On 2025-01-15		 5.11
On 2025-01-16		 -2.29 5.14
MTD 5.76
On 2025-01-03		 4.87
On 2025-01-13		 -0.25 -4.46 5.76
On 2025-01-03		 4.87
On 2025-01-13		 -15.38 5.27
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

86.96 +0.58 +0.67 5,718,656
BDN

Brandywine Realty Trust

5.35 +0.18 +3.48 3,233,778