BDN: Brandywine Realty Trust

As of Friday, July 18th, 2025

$ 4.17

-0.08 -1.88%

Open: 4.30
High: 4.30
Low: 4.16
Volume: 1,684,868
Previous Close on Thursday, July 17th, 2025

$ 4.25

-0.05 -1.16%

Open: 4.30
High: 4.35
Low: 4.19
Volume: 2,201,303
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 4.30 4.30 4.16 4.17 1,684,868 -0.08 -1.88
2025-07-17 4.30 4.35 4.19 4.25 2,201,303 -0.05 -1.16
2025-07-16 4.32 4.38 4.25 4.30 1,694,023 +0.02 +0.47
2025-07-15 4.34 4.38 4.27 4.28 2,249,001 -0.07 -1.61
2025-07-14 4.30 4.37 4.29 4.35 2,046,433 +0.05 +1.16
2025-07-11 4.26 4.33 4.23 4.30 1,713,467 0.00 0.00
2025-07-10 4.15 4.36 4.15 4.30 2,865,141 +0.15 +3.61
2025-07-09 4.17 4.21 4.14 4.15 1,850,172 -0.02 -0.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.38
On 2025-07-15
4.16
On 2025-07-18
-0.13 -3.02 4.38
On 2025-07-15
4.16
On 2025-07-18
-5.02 4.27
10D 4.38
On 2025-07-15
4.02
On 2025-07-08
0.02 0.48 4.38
On 2025-07-15
4.16
On 2025-07-18
-5.02 4.23
20D 4.46
On 2025-06-23
4.02
On 2025-07-08
-0.22 -5.01 4.46
On 2025-06-23
4.02
On 2025-07-08
-9.87 4.24
WTD 4.38
On 2025-07-15
4.16
On 2025-07-18
-0.13 -3.02 4.38
On 2025-07-15
4.16
On 2025-07-18
-5.02 4.27
MTD 4.44
On 2025-07-01
4.02
On 2025-07-08
-0.12 -2.80 4.44
On 2025-07-01
4.02
On 2025-07-08
-9.46 4.22
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.41 -0.16 -3.50 14,708,636
BDN

Brandywine Realty Trust

4.17 -0.08 -1.88 1,684,868