BDN: Brandywine Realty Trust

As of Friday, September 12th, 2025

$ 4.54

+0.04 +0.89%

Open: 4.47
High: 4.55
Low: 4.45
Volume: 1,063,356
Previous Close on Thursday, September 11th, 2025

$ 4.50

+0.12 +2.74%

Open: 4.39
High: 4.53
Low: 4.38
Volume: 1,901,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 4.47 4.55 4.45 4.54 1,063,356 +0.04 +0.89
2025-09-11 4.39 4.53 4.38 4.50 1,901,549 +0.12 +2.74
2025-09-10 4.30 4.39 4.26 4.38 1,757,926 +0.10 +2.34
2025-09-09 4.42 4.42 4.27 4.28 1,372,528 -0.14 -3.17
2025-09-08 4.33 4.46 4.30 4.42 2,087,310 +0.05 +1.14
2025-09-05 4.34 4.42 4.30 4.37 3,191,520 +0.06 +1.39
2025-09-04 4.33 4.36 4.26 4.31 1,484,747 +0.02 +0.47
2025-09-03 4.21 4.32 4.20 4.29 1,378,496 +0.05 +1.18
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 4.55
On 2025-09-12		 4.26
On 2025-09-10		 0.17 3.89 4.46
On 2025-09-08		 4.26
On 2025-09-10		 -4.38 4.42
10D 4.55
On 2025-09-12		 4.17
On 2025-09-02		 0.32 7.58 4.46
On 2025-09-08		 4.26
On 2025-09-10		 -4.38 4.36
20D 4.55
On 2025-09-12		 3.95
On 2025-08-21		 0.49 12.10 4.46
On 2025-09-08		 4.26
On 2025-09-10		 -4.38 4.22
WTD 4.55
On 2025-09-12		 4.26
On 2025-09-10		 0.17 3.89 4.46
On 2025-09-08		 4.26
On 2025-09-10		 -4.38 4.42
MTD 4.55
On 2025-09-12		 4.17
On 2025-09-02		 0.28 6.57 4.46
On 2025-09-08		 4.26
On 2025-09-10		 -4.38 4.37
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

37.30 +0.68 +1.86 2,362,814
TEAM

Atlassian Corporation Plc

174.87 -1.84 -1.04 1,380,699
AUB

Atlantic Union Bankshares Corp.

35.42 +0.04 +0.11 775,313
VRSN

VeriSign Inc.

285.52 -3.85 -1.33 443,590
BDN

Brandywine Realty Trust

4.54 +0.04 +0.89 1,063,356