BDN: Brandywine Realty Trust

As of Wednesday, July 29th, 2026

$ 2.93

-0.07 -2.33%

Open: 2.97
High: 3.02
Low: 2.93
Volume: 1,952,586
Previous Close on Tuesday, July 28th, 2026

$ 3.00

-0.07 -2.28%

Open: 3.07
High: 3.10
Low: 2.97
Volume: 2,785,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 2.97 3.02 2.93 2.93 1,952,586 -0.07 -2.33
2026-07-28 3.07 3.10 2.97 3.00 2,785,460 -0.07 -2.28
2026-07-27 3.21 3.22 3.06 3.07 2,594,857 -0.10 -3.15
2026-07-24 3.08 3.24 3.08 3.17 1,775,043 +0.10 +3.26
2026-07-23 3.05 3.28 3.02 3.07 4,691,387 0.00 0.00
2026-07-22 3.18 3.19 3.04 3.07 2,268,226 -0.08 -2.54
2026-07-21 3.10 3.17 3.10 3.15 1,482,158 +0.06 +1.94
2026-07-20 3.15 3.17 3.08 3.09 923,982 -0.05 -1.59
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 3.28
On 2026-07-23		 2.93
On 2026-07-29		 -0.14 -4.56 3.28
On 2026-07-23		 2.93
On 2026-07-29		 -10.67 3.05
10D 3.28
On 2026-07-23		 2.93
On 2026-07-29		 -0.21 -6.69 3.28
On 2026-07-23		 2.93
On 2026-07-29		 -10.67 3.09
20D 3.35
On 2026-07-07		 2.93
On 2026-07-29		 -0.24 -7.57 3.35
On 2026-07-07		 2.93
On 2026-07-29		 -12.54 3.12
WTD 3.22
On 2026-07-27		 2.93
On 2026-07-29		 -0.24 -7.57 3.22
On 2026-07-27		 2.93
On 2026-07-29		 -9.01 3.00
MTD 3.35
On 2026-07-07		 2.93
On 2026-07-29		 -0.24 -7.57 3.35
On 2026-07-07		 2.93
On 2026-07-29		 -12.54 3.12
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

77.71 -0.74 -0.94 1,057,248
SITC

SITE Centers Corp.

4.49 +0.02 +0.45 401,798
BDN

Brandywine Realty Trust

2.93 -0.07 -2.33 1,952,586