Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.810
-0.190 (-4.75%)
At close: Aug 1, 2025, 4:00 PM
3.823
+0.013 (0.34%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.04 | 3.80 | 3.81 | 3.81 | -4.75% | 5,849,549 |
| Jul 31, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | - | 2,422,043 |
| Jul 30, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | -0.74% | 4,821,722 |
| Jul 29, 2025 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | 0.25% | 1,840,182 |
| Jul 28, 2025 | 4.05 | 4.14 | 4.00 | 4.02 | 4.02 | -1.71% | 3,056,374 |
| Jul 25, 2025 | 4.12 | 4.17 | 4.04 | 4.09 | 4.09 | -0.97% | 5,638,502 |
| Jul 24, 2025 | 4.22 | 4.28 | 4.10 | 4.13 | 4.13 | -4.62% | 3,195,836 |
| Jul 23, 2025 | 4.29 | 4.36 | 4.24 | 4.33 | 4.33 | 1.88% | 2,891,193 |
| Jul 22, 2025 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 2.16% | 1,446,478 |
| Jul 21, 2025 | 4.19 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 1,595,902 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -1.88% | 1,684,883 |
| Jul 17, 2025 | 4.30 | 4.35 | 4.19 | 4.25 | 4.25 | -1.16% | 2,201,315 |
| Jul 16, 2025 | 4.32 | 4.38 | 4.25 | 4.30 | 4.30 | 0.47% | 1,694,042 |
| Jul 15, 2025 | 4.34 | 4.38 | 4.27 | 4.28 | 4.28 | -1.61% | 2,249,024 |
| Jul 14, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 2,046,433 |
| Jul 11, 2025 | 4.26 | 4.33 | 4.23 | 4.30 | 4.30 | - | 1,713,467 |
| Jul 10, 2025 | 4.15 | 4.36 | 4.15 | 4.30 | 4.30 | 3.61% | 2,871,819 |
| Jul 9, 2025 | 4.17 | 4.21 | 4.14 | 4.15 | 4.15 | -0.48% | 1,850,522 |
| Jul 8, 2025 | 4.05 | 4.21 | 4.02 | 4.17 | 4.17 | 2.71% | 3,613,470 |
| Jul 7, 2025 | 4.11 | 4.19 | 4.06 | 4.06 | 4.06 | -2.17% | 3,000,389 |
| Jul 3, 2025 | 4.11 | 4.17 | 4.08 | 4.15 | 4.15 | 0.73% | 1,851,519 |
| Jul 2, 2025 | 4.19 | 4.19 | 4.08 | 4.12 | 4.12 | -4.63% | 3,050,449 |
| Jul 1, 2025 | 4.25 | 4.44 | 4.23 | 4.32 | 4.17 | 0.70% | 3,029,757 |
| Jun 30, 2025 | 4.29 | 4.31 | 4.19 | 4.29 | 4.14 | 0.94% | 2,801,095 |
| Jun 27, 2025 | 4.21 | 4.34 | 4.21 | 4.25 | 4.10 | 0.71% | 2,807,843 |
| Jun 26, 2025 | 4.19 | 4.25 | 4.13 | 4.22 | 4.07 | 1.69% | 4,572,305 |
| Jun 25, 2025 | 4.27 | 4.28 | 4.14 | 4.15 | 4.00 | -3.49% | 2,741,189 |
| Jun 24, 2025 | 4.36 | 4.37 | 4.22 | 4.30 | 4.15 | -0.46% | 2,126,353 |
| Jun 23, 2025 | 4.37 | 4.46 | 4.19 | 4.32 | 4.17 | -1.37% | 1,973,900 |
| Jun 20, 2025 | 4.42 | 4.44 | 4.32 | 4.38 | 4.23 | -0.23% | 3,937,836 |
| Jun 18, 2025 | 4.41 | 4.46 | 4.37 | 4.39 | 4.24 | -0.68% | 1,401,384 |
| Jun 17, 2025 | 4.45 | 4.51 | 4.41 | 4.42 | 4.27 | -2.00% | 1,385,928 |
| Jun 16, 2025 | 4.55 | 4.59 | 4.49 | 4.51 | 4.35 | 0.45% | 1,764,269 |
| Jun 13, 2025 | 4.55 | 4.60 | 4.45 | 4.49 | 4.33 | -1.97% | 2,336,230 |
| Jun 12, 2025 | 4.49 | 4.62 | 4.49 | 4.58 | 4.42 | 1.55% | 2,294,571 |
| Jun 11, 2025 | 4.60 | 4.63 | 4.50 | 4.51 | 4.35 | -1.10% | 2,074,899 |
| Jun 10, 2025 | 4.51 | 4.59 | 4.50 | 4.56 | 4.40 | 1.33% | 1,517,800 |
| Jun 9, 2025 | 4.49 | 4.58 | 4.46 | 4.50 | 4.34 | 0.90% | 2,508,565 |
| Jun 6, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.30 | 2.29% | 3,291,550 |
| Jun 5, 2025 | 4.35 | 4.40 | 4.33 | 4.36 | 4.21 | 0.23% | 2,213,199 |
| Jun 4, 2025 | 4.33 | 4.38 | 4.31 | 4.35 | 4.20 | 0.23% | 1,519,282 |
| Jun 3, 2025 | 4.18 | 4.38 | 4.14 | 4.34 | 4.19 | 3.83% | 1,988,362 |
| Jun 2, 2025 | 4.21 | 4.22 | 4.13 | 4.18 | 4.03 | -1.18% | 1,529,967 |
| May 30, 2025 | 4.19 | 4.24 | 4.14 | 4.23 | 4.08 | 0.71% | 3,197,880 |
| May 29, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.05 | - | 2,297,919 |
| May 28, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.05 | -0.71% | 1,749,538 |
| May 27, 2025 | 4.15 | 4.24 | 4.12 | 4.23 | 4.08 | 3.17% | 1,497,045 |
| May 23, 2025 | 4.09 | 4.13 | 4.07 | 4.10 | 3.96 | -1.20% | 1,883,503 |
| May 22, 2025 | 4.15 | 4.17 | 4.05 | 4.15 | 4.00 | -0.48% | 1,625,334 |
| May 21, 2025 | 4.22 | 4.26 | 4.16 | 4.17 | 4.02 | -2.34% | 1,474,270 |