BDN: Brandywine Realty Trust

As of Friday, May 24th, 2024

$ 4.62

+0.03 +0.65%

Open: 4.65
High: 4.71
Low: 4.60
Volume: 1,161,138
Previous Close on Thursday, May 23rd, 2024

$ 4.59

-0.09 -1.92%

Open: 4.68
High: 4.71
Low: 4.55
Volume: 1,003,193
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 4.65 4.71 4.60 4.62 1,161,138 +0.03 +0.65
2024-05-23 4.68 4.71 4.55 4.59 1,003,193 -0.09 -1.92
2024-05-22 4.76 4.78 4.68 4.68 735,258 -0.09 -1.89
2024-05-21 4.73 4.81 4.73 4.77 668,636 +0.02 +0.42
2024-05-20 4.81 4.84 4.75 4.75 698,976 -0.06 -1.25
2024-05-17 4.91 4.91 4.79 4.81 820,444 -0.08 -1.64
2024-05-16 4.95 5.00 4.85 4.89 655,855 -0.06 -1.21
2024-05-15 4.99 5.05 4.93 4.95 1,280,877 +0.06 +1.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.84
On 2024-05-20
4.55
On 2024-05-23
-0.19 -3.95 4.84
On 2024-05-20
4.55
On 2024-05-23
-5.99 4.68
10D 5.05
On 2024-05-15
4.55
On 2024-05-23
-0.09 -1.91 5.05
On 2024-05-15
4.55
On 2024-05-23
-9.90 4.78
20D 5.05
On 2024-05-15
4.52
On 2024-04-30
0.15 3.36 5.05
On 2024-05-15
4.55
On 2024-05-23
-9.90 4.72
WTD 4.84
On 2024-05-20
4.55
On 2024-05-23
-0.19 -3.95 4.84
On 2024-05-20
4.55
On 2024-05-23
-5.99 4.68
MTD 5.05
On 2024-05-15
4.53
On 2024-05-01
0.08 1.76 5.05
On 2024-05-15
4.55
On 2024-05-23
-9.90 4.73
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.62 +0.03 +0.65 1,161,138