BDN: Brandywine Realty Trust

As of Friday, August 8th, 2025

$ 3.97

-0.07 -1.73%

Open: 4.04
High: 4.06
Low: 3.92
Volume: 2,040,946
Previous Close on Thursday, August 7th, 2025

$ 4.04

-0.05 -1.22%

Open: 4.10
High: 4.10
Low: 4.01
Volume: 1,929,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.04 4.06 3.92 3.97 2,040,946 -0.07 -1.73
2025-08-07 4.10 4.10 4.01 4.04 1,929,060 -0.05 -1.22
2025-08-06 3.94 4.10 3.89 4.09 2,684,710 +0.15 +3.81
2025-08-05 3.87 3.94 3.79 3.94 3,539,582 +0.09 +2.34
2025-08-04 3.82 3.86 3.79 3.85 3,155,525 +0.04 +1.05
2025-08-01 4.00 4.04 3.80 3.81 5,848,632 -0.19 -4.75
2025-07-31 3.99 4.05 3.99 4.00 2,421,015 0.00 0.00
2025-07-30 4.03 4.04 3.97 4.00 4,820,623 -0.03 -0.74
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 4.10
On 2025-08-06		 3.79
On 2025-08-04		 0.16 4.20 4.10
On 2025-08-06		 3.92
On 2025-08-08		 -4.39 3.98
10D 4.14
On 2025-07-28		 3.79
On 2025-08-04		 -0.12 -2.93 4.14
On 2025-07-28		 3.79
On 2025-08-04		 -8.46 3.98
20D 4.38
On 2025-07-15		 3.79
On 2025-08-04		 -0.33 -7.67 4.38
On 2025-07-15		 3.79
On 2025-08-04		 -13.58 4.10
WTD 4.10
On 2025-08-06		 3.79
On 2025-08-04		 0.16 4.20 4.10
On 2025-08-06		 3.92
On 2025-08-08		 -4.39 3.98
MTD 4.10
On 2025-08-06		 3.79
On 2025-08-04		 -0.03 -0.75 4.04
On 2025-08-01		 3.79
On 2025-08-04		 -6.20 3.95
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

3.97 -0.07 -1.73 2,040,946