BDN: Brandywine Realty Trust

As of Wednesday, July 9th, 2025

$ 4.15

-0.02 -0.48%

Open: 4.17
High: 4.21
Low: 4.14
Volume: 1,850,172
Previous Close on Tuesday, July 8th, 2025

$ 4.17

+0.11 +2.71%

Open: 4.05
High: 4.21
Low: 4.02
Volume: 3,611,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 4.17 4.21 4.14 4.15 1,850,172 -0.02 -0.48
2025-07-08 4.05 4.21 4.02 4.17 3,611,938 +0.11 +2.71
2025-07-07 4.11 4.19 4.06 4.06 2,998,991 -0.09 -2.17
2025-07-03 4.11 4.17 4.08 4.15 1,847,721 +0.03 +0.73
2025-07-02 4.19 4.19 4.08 4.12 3,043,520 -0.20 -4.63
2025-07-01 4.25 4.44 4.23 4.32 3,029,526 +0.03 +0.70
2025-06-30 4.29 4.31 4.19 4.29 2,793,408 +0.04 +0.94
2025-06-27 4.21 4.34 4.21 4.25 2,807,343 +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 4.21
On 2025-07-08		 4.02
On 2025-07-08		 -0.17 -3.94 4.19
On 2025-07-02		 4.06
On 2025-07-07		 -3.10 4.13
10D 4.44
On 2025-07-01		 4.02
On 2025-07-08		 -0.15 -3.49 4.44
On 2025-07-01		 4.02
On 2025-07-08		 -9.46 4.19
20D 4.63
On 2025-06-11		 4.02
On 2025-07-08		 -0.35 -7.78 4.63
On 2025-06-11		 4.02
On 2025-07-08		 -13.17 4.32
WTD 4.21
On 2025-07-08		 4.02
On 2025-07-08		 0.00 0.00 4.21
On 2025-07-08		 4.14
On 2025-07-09		 -1.66 4.13
MTD 4.44
On 2025-07-01		 4.02
On 2025-07-08		 -0.14 -3.26 4.44
On 2025-07-01		 4.02
On 2025-07-08		 -9.46 4.16
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.15 -0.02 -0.48 1,850,172