Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.220
+0.090 (2.88%)
At close: Feb 20, 2026, 4:00 PM EST
3.220
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:02 PM EST
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.15 | 3.23 | 3.14 | 3.19 | - | 1.76% | 386,383 |
| Feb 19, 2026 | 3.11 | 3.15 | 3.03 | 3.13 | 3.13 | -0.63% | 2,798,669 |
| Feb 18, 2026 | 3.09 | 3.20 | 3.08 | 3.15 | 3.15 | 2.27% | 2,682,606 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -2.22% | 2,388,557 |
| Feb 13, 2026 | 3.06 | 3.17 | 3.04 | 3.15 | 3.15 | 3.96% | 3,718,602 |
| Feb 12, 2026 | 3.11 | 3.12 | 2.91 | 3.03 | 3.03 | -1.30% | 3,199,344 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.07 | 3.07 | -3.46% | 2,301,380 |
| Feb 10, 2026 | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -1.55% | 1,659,660 |
| Feb 9, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -1.22% | 2,149,821 |
| Feb 6, 2026 | 3.23 | 3.31 | 3.21 | 3.27 | 3.27 | 1.24% | 2,876,020 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3.23 | 2.54% | 3,883,508 |
| Feb 4, 2026 | 2.89 | 3.23 | 2.88 | 3.15 | 3.15 | 11.70% | 4,861,346 |
| Feb 3, 2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 2,558,454 |
| Feb 2, 2026 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | - | 2,231,427 |
| Jan 30, 2026 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | -0.35% | 2,362,866 |
| Jan 29, 2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | 2.90% | 2,361,803 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.74 | 2.76 | 2.76 | -3.50% | 3,248,277 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.72% | 3,120,722 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -3.96% | 3,166,030 |
| Jan 23, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | - | 2,240,407 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.01 | 3.03 | 3.03 | -2.57% | 3,326,193 |
| Jan 21, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.97% | 3,325,307 |
| Jan 20, 2026 | 3.04 | 3.07 | 3.01 | 3.05 | 3.05 | -1.61% | 2,228,833 |
| Jan 16, 2026 | 3.06 | 3.13 | 3.03 | 3.10 | 3.10 | 0.98% | 3,140,543 |
| Jan 15, 2026 | 3.11 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 2,843,655 |
| Jan 14, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | 5.08% | 6,131,329 |
| Jan 13, 2026 | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | 0.34% | 2,688,540 |
| Jan 12, 2026 | 3.00 | 3.02 | 2.93 | 2.94 | 2.94 | -2.65% | 2,782,876 |
| Jan 9, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 3.42% | 4,451,120 |
| Jan 8, 2026 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | -0.34% | 4,009,264 |
| Jan 7, 2026 | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | -2.66% | 2,992,626 |
| Jan 6, 2026 | 2.90 | 3.03 | 2.90 | 3.01 | 2.93 | 3.79% | 6,829,838 |
| Jan 5, 2026 | 2.97 | 2.98 | 2.88 | 2.90 | 2.82 | -1.69% | 33,651,289 |
| Jan 2, 2026 | 2.92 | 2.97 | 2.86 | 2.95 | 2.87 | 1.03% | 3,718,836 |
| Dec 31, 2025 | 2.98 | 2.99 | 2.90 | 2.92 | 2.84 | -1.68% | 3,594,648 |
| Dec 30, 2025 | 2.90 | 2.97 | 2.89 | 2.97 | 2.89 | 1.71% | 4,088,731 |
| Dec 29, 2025 | 2.88 | 2.94 | 2.84 | 2.92 | 2.84 | 1.39% | 9,289,217 |
| Dec 26, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.80 | 0.35% | 3,920,303 |
| Dec 24, 2025 | 2.86 | 2.87 | 2.83 | 2.87 | 2.79 | -0.35% | 4,497,659 |
| Dec 23, 2025 | 2.98 | 2.99 | 2.88 | 2.88 | 2.80 | -3.68% | 4,147,273 |
| Dec 22, 2025 | 3.01 | 3.03 | 2.97 | 2.99 | 2.91 | -0.33% | 3,756,757 |
| Dec 19, 2025 | 3.03 | 3.05 | 2.95 | 3.00 | 2.92 | -0.99% | 21,244,799 |
| Dec 18, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 2.95 | -0.66% | 4,160,707 |
| Dec 17, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | 2.97 | -0.97% | 6,410,283 |
| Dec 16, 2025 | 3.09 | 3.11 | 3.04 | 3.08 | 3.00 | -0.65% | 3,961,699 |
| Dec 15, 2025 | 3.02 | 3.16 | 3.01 | 3.10 | 3.02 | 2.99% | 7,724,968 |
| Dec 12, 2025 | 3.03 | 3.05 | 2.98 | 3.01 | 2.93 | - | 3,563,946 |
| Dec 11, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 2.93 | -0.33% | 2,827,367 |
| Dec 10, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 2.94 | 0.33% | 3,890,954 |
| Dec 9, 2025 | 3.03 | 3.06 | 2.98 | 3.01 | 2.93 | - | 3,599,716 |