BDN: Brandywine Realty Trust

As of Friday, April 19th, 2024

$ 4.38

+0.14 +3.30%

Open: 4.21
High: 4.39
Low: 4.21
Volume: 1,645,031
Previous Close on Thursday, April 18th, 2024

$ 4.24

-0.03 -0.70%

Open: 4.39
High: 4.47
Low: 4.21
Volume: 2,265,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 4.21 4.39 4.21 4.38 1,645,031 +0.14 +3.30
2024-04-18 4.39 4.47 4.21 4.24 2,265,911 -0.03 -0.70
2024-04-17 4.29 4.36 4.22 4.27 2,775,052 +0.05 +1.18
2024-04-16 4.23 4.25 4.17 4.22 1,284,501 -0.06 -1.40
2024-04-15 4.38 4.38 4.23 4.28 1,585,347 -0.08 -1.83
2024-04-12 4.45 4.47 4.31 4.36 1,403,297 -0.13 -2.90
2024-04-11 4.28 4.52 4.27 4.49 1,826,436 +0.22 +5.15
2024-04-10 4.41 4.46 4.24 4.27 3,278,621 -0.32 -6.97
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 4.47
On 2024-04-18		 4.17
On 2024-04-16		 0.02 0.46 4.47
On 2024-04-18		 4.21
On 2024-04-19		 -5.80 4.28
10D 4.59
On 2024-04-09		 4.17
On 2024-04-16		 0.06 1.39 4.59
On 2024-04-09		 4.17
On 2024-04-16		 -9.26 4.36
20D 4.83
On 2024-04-01		 4.17
On 2024-04-16		 -0.33 -7.01 4.83
On 2024-04-01		 4.17
On 2024-04-16		 -13.77 4.45
WTD 4.47
On 2024-04-18		 4.17
On 2024-04-16		 0.02 0.46 4.47
On 2024-04-18		 4.21
On 2024-04-19		 -5.80 4.28
MTD 4.83
On 2024-04-01		 4.17
On 2024-04-16		 -0.42 -8.75 4.83
On 2024-04-01		 4.17
On 2024-04-16		 -13.77 4.39
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.38 +0.14 +3.30 1,645,031