BDN: Brandywine Realty Trust

As of Friday, May 1st, 2026

$ 3.02

-0.01 -0.33%

Open: 3.05
High: 3.05
Low: 2.98
Volume: 2,191,108
Previous Close on Thursday, April 30th, 2026

$ 3.03

+0.03 +1.00%

Open: 3.00
High: 3.06
Low: 2.99
Volume: 1,261,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 3.05 3.05 2.98 3.02 2,191,108 -0.01 -0.33
2026-04-30 3.00 3.06 2.99 3.03 1,261,104 +0.03 +1.00
2026-04-29 3.05 3.09 2.97 3.00 1,617,764 -0.08 -2.60
2026-04-28 3.00 3.10 2.97 3.08 3,063,904 +0.08 +2.67
2026-04-27 3.03 3.08 2.98 3.00 3,430,849 -0.06 -1.96
2026-04-24 2.88 3.06 2.88 3.06 2,340,812 +0.13 +4.44
2026-04-23 2.84 2.95 2.80 2.93 2,644,707 +0.01 +0.34
2026-04-22 2.96 2.98 2.90 2.92 2,085,351 -0.02 -0.68
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 3.10
On 2026-04-28		 2.97
On 2026-04-28		 -0.04 -1.31 3.10
On 2026-04-28		 2.97
On 2026-04-29		 -4.19 3.03
10D 3.10
On 2026-04-28		 2.80
On 2026-04-23		 0.06 2.03 3.03
On 2026-04-21		 2.80
On 2026-04-23		 -7.44 3.00
20D 3.10
On 2026-04-28		 2.52
On 2026-04-06		 0.45 17.51 3.03
On 2026-04-21		 2.80
On 2026-04-23		 -7.44 2.86
WTD 3.10
On 2026-04-28		 2.97
On 2026-04-28		 -0.04 -1.31 3.10
On 2026-04-28		 2.97
On 2026-04-29		 -4.19 3.03
MTD 3.05
On 2026-05-01		 2.98
On 2026-05-01		 -0.01 -0.33 -- -- -- 3.02
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

26.53 -0.13 -0.49 4,283,753
BDN

Brandywine Realty Trust

3.02 -0.01 -0.33 2,191,108