BDN: Brandywine Realty Trust

As of Friday, July 26th, 2024

$ 5.07

+0.18 +3.68%

Open: 4.97
High: 5.09
Low: 4.95
Volume: 1,543,629
Previous Close on Thursday, July 25th, 2024

$ 4.89

+0.21 +4.49%

Open: 4.72
High: 4.99
Low: 4.69
Volume: 1,913,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 4.97 5.09 4.95 5.07 1,543,629 +0.18 +3.68
2024-07-25 4.72 4.99 4.69 4.89 1,913,862 +0.21 +4.49
2024-07-24 4.79 4.92 4.66 4.68 1,862,891 -0.18 -3.70
2024-07-23 4.77 4.88 4.73 4.86 2,083,812 +0.08 +1.67
2024-07-22 4.61 4.78 4.60 4.78 1,468,994 +0.16 +3.46
2024-07-19 4.67 4.68 4.60 4.62 1,383,980 -0.08 -1.70
2024-07-18 4.76 4.84 4.65 4.70 2,595,333 -0.07 -1.47
2024-07-17 4.69 4.89 4.69 4.77 2,057,202 +0.02 +0.42
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 5.09
On 2024-07-26		 4.60
On 2024-07-22		 0.45 9.74 4.78
On 2024-07-22		 4.78
On 2024-07-22		 0.00 4.86
10D 5.09
On 2024-07-26		 4.60
On 2024-07-19		 0.44 9.50 4.89
On 2024-07-17		 4.60
On 2024-07-19		 -5.93 4.78
20D 5.09
On 2024-07-26		 4.28
On 2024-07-10		 0.66 14.97 4.89
On 2024-07-17		 4.60
On 2024-07-19		 -5.93 4.60
WTD 5.09
On 2024-07-26		 4.60
On 2024-07-22		 0.45 9.74 4.78
On 2024-07-22		 4.78
On 2024-07-22		 0.00 4.86
MTD 5.09
On 2024-07-26		 4.28
On 2024-07-10		 0.59 13.17 4.89
On 2024-07-17		 4.60
On 2024-07-19		 -5.93 4.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

5.07 +0.18 +3.68 1,543,629