BDN Stock Prices

Data as of Oct 30, 2026

Last

2.98

Change

-0.04

Open

3.03

Previous

3.02

High

3.05

Low

2.97

Bid

-

Ask

-

Volume

1,873,457

Trades

-

Dividend

0.16

Yield

3.67%

Ex-Div

Jul 5, 2017

Impl Vol

0.350

Hist Vol

0.353

Opt Volume

81

Open Int

6,734

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	3.03	3.05	2.97	2.98	-0.04	1,873,457	81	0.350	0.353
Oct 29, 2026	2.95	3.04	2.94	3.02	+0.10	2,527,529	99	0.508	0.353
Oct 28, 2026	2.89	2.96	2.87	2.92	+0.02	2,975,580	10	0.365	0.353
Oct 27, 2026	2.91	2.98	2.90	2.90	-0.01	2,344,558	1,151	0.366	0.353
Oct 26, 2026	2.95	2.99	2.90	2.91	-0.04	2,225,258	1,005	0.341	0.353
Oct 23, 2026	2.93	2.99	2.91	2.95	+0.00	2,480,448	95	0.429	0.353
Oct 22, 2026	2.87	3.01	2.75	2.95	+0.25	5,277,422	304	0.376	0.356
Oct 21, 2026	2.70	2.76	2.67	2.70	+0.02	5,391,338	144	0.443	0.347
Oct 20, 2026	2.61	2.70	2.61	2.68	+0.08	2,404,956	157	0.404	0.347
Oct 19, 2026	2.63	2.65	2.59	2.60	-0.03	3,756,769	1,038	0.356	0.346
Oct 16, 2026	2.64	2.70	2.60	2.63	+0.00	1,386,826	47	0.384	0.345
Oct 15, 2026	2.57	2.69	2.57	2.63	+0.10	2,191,237	83	0.416	0.345
Oct 14, 2026	2.65	2.67	2.53	2.53	-0.14	1,671,070	12	0.000	0.344
Oct 13, 2026	2.70	2.73	2.62	2.67	-0.02	2,031,832	234	0.000	0.340
Oct 12, 2026	2.67	2.70	2.63	2.69	+0.01	1,821,502	611	1.225	0.340
Oct 9, 2026	2.75	2.76	2.64	2.68	-0.06	2,202,506	1,088	0.797	0.342
Oct 8, 2026	2.69	2.75	2.66	2.74	-0.03	2,718,414	8	0.984	0.343
Oct 7, 2026	2.74	2.79	2.73	2.77	+0.02	1,547,421	91	0.925	0.343
Oct 6, 2026	2.73	2.78	2.73	2.75	+0.02	1,349,155	20	0.640	0.343
Oct 5, 2026	2.80	2.80	2.72	2.73	-0.05	1,522,885	26	0.187	0.345
Oct 2, 2026	2.81	2.84	2.77	2.78	+0.00	1,182,253	147	1.501	0.344
Oct 1, 2026	2.79	2.80	2.72	2.78	-0.02	1,846,238	6	1.758	0.344
Sep 30, 2026	2.84	2.85	2.79	2.80	-0.02	1,749,183	5	1.467	0.344
Sep 29, 2026	2.83	2.87	2.81	2.82	+0.00	1,491,510	21	1.907	0.344
Sep 28, 2026	2.85	2.86	2.79	2.82	-0.04	1,689,118	121	0.709	0.346
Sep 25, 2026	2.88	2.92	2.86	2.86	-0.03	1,616,292	21	0.521	0.346
Sep 24, 2026	2.91	2.93	2.86	2.89	-0.02	1,761,945	2	0.000	0.346
Sep 23, 2026	2.93	2.95	2.87	2.91	-0.04	2,059,257	0	0.000	0.346
Sep 22, 2026	2.95	2.97	2.91	2.95	+0.02	943,331	0	0.000	0.346
Sep 21, 2026	2.95	2.96	2.90	2.93	+0.03	1,771,877	14	0.790	0.346
Sep 18, 2026	2.91	3.01	2.89	2.90	-0.03	3,919,497	25	0.000	0.346
Sep 17, 2026	2.95	2.98	2.91	2.93	+0.01	2,289,792	0	0.000	0.346
Sep 16, 2026	2.91	2.98	2.86	2.92	+0.02	2,268,603	12	0.000	0.346
Sep 15, 2026	2.94	2.95	2.90	2.90	-0.04	1,524,285	45	0.423	0.346
Sep 14, 2026	3.00	3.02	2.94	2.94	-0.08	1,426,692	2	0.000	0.346
Sep 11, 2026	3.00	3.03	2.96	3.02	+0.04	1,026,751	15	0.000	0.345
Sep 10, 2026	2.97	3.00	2.94	2.97	-0.01	1,408,133	27	0.726	0.346
Sep 9, 2026	3.06	3.06	2.95	2.98	-0.08	2,149,283	27	0.367	0.347
Sep 8, 2026	3.09	3.10	3.05	3.06	+0.00	1,950,210	22	0.688	0.348
Sep 4, 2026	3.02	3.14	3.02	3.12	+0.07	1,807,246	2	0.370	0.348
Sep 3, 2026	3.08	3.14	3.02	3.05	+0.02	1,942,369	35	0.365	0.347
Sep 2, 2026	3.01	3.06	2.98	3.03	+0.04	1,378,877	4	2.405	0.347
Sep 1, 2026	3.01	3.05	2.97	2.99	-0.03	1,329,685	35	0.437	0.347
Aug 31, 2026	3.05	3.07	3.00	3.02	-0.04	2,461,656	26	0.414	0.347
Aug 28, 2026	3.08	3.11	3.06	3.06	-0.04	1,453,328	8	0.383	0.347
Aug 27, 2026	3.23	3.23	3.09	3.10	-0.12	1,235,179	22	0.360	0.347
Aug 26, 2026	3.29	3.31	3.21	3.22	-0.06	1,760,548	33	0.346	0.346
Aug 25, 2026	3.19	3.29	3.19	3.28	+0.10	2,434,177	110	0.554	0.345
Aug 24, 2026	3.02	3.20	3.02	3.18	+0.15	2,417,629	1	0.370	0.344
Aug 21, 2026	3.03	3.05	3.01	3.03	+0.00	697,931	0	0.000	0.342
Aug 20, 2026	3.04	3.07	3.01	3.03	-0.04	1,065,587	75	0.915	0.342
Aug 19, 2026	3.00	3.09	3.00	3.07	+0.09	1,418,686	3	0.000	0.342
Aug 18, 2026	2.98	3.03	2.97	2.98	-0.03	1,033,885	157	0.400	0.341
Aug 17, 2026	3.08	3.09	2.97	3.01	-0.08	1,713,636	145	0.559	0.341
Aug 14, 2026	3.18	3.18	3.09	3.09	-0.06	1,181,538	0	0.000	0.340
Aug 13, 2026	3.14	3.21	3.13	3.15	+0.01	1,443,489	0	0.000	0.340
Aug 12, 2026	3.14	3.14	3.10	3.14	+0.04	1,127,433	10	1.456	0.341
Aug 11, 2026	3.08	3.13	3.08	3.10	+0.02	1,102,429	14	0.352	0.343
Aug 10, 2026	3.20	3.21	3.07	3.08	-0.14	1,618,741	68	0.565	0.344
Aug 7, 2026	3.25	3.30	3.21	3.22	+0.00	2,347,116	79	0.511	0.342
Aug 6, 2026	3.22	3.28	3.18	3.22	+0.02	2,763,750	3	0.882	0.342
Aug 5, 2026	3.16	3.22	3.13	3.20	+0.03	2,439,244	1	0.531	0.344
Aug 4, 2026	3.14	3.22	3.12	3.17	+0.03	3,094,668	19	0.629	0.345
Aug 3, 2026	3.08	3.16	3.08	3.14	+0.10	3,218,125	50	0.800	0.345
Jul 31, 2026	3.05	3.07	3.02	3.04	-0.01	2,786,735	28	0.605	0.347
Jul 30, 2026	2.95	3.06	2.89	3.05	+0.12	2,688,653	1,079	0.582	0.347

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 5, 2017	Jul 21, 2017	0.16	0.64	3.67%
Apr 3, 2017	Apr 19, 2017	0.16	0.64	3.76%
Oct 3, 2016	Oct 19, 2016	0.16	0.64	4.12%
Jul 1, 2016	Jul 20, 2016	0.16	0.64	4.12%
Mar 31, 2016	Apr 18, 2016	0.15	0.60	4.12%
Jan 4, 2016	Jan 20, 2016	0.15	0.60	4.12%
Oct 1, 2015	Oct 19, 2015	0.15	0.60	4.12%
Jul 1, 2015	Jul 20, 2015	0.15	0.60	4.12%
Apr 1, 2015	Apr 20, 2015	0.15	0.60	3.87%
Jan 2, 2015	Jan 20, 2015	0.15	0.60	3.87%
Oct 2, 2014	Oct 20, 2014	0.15	0.60	4.26%
Jul 2, 2014	Jul 21, 2014	0.15	0.60	3.87%

Split History

Split Date	Factor	Announced
No splits on record.