Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
2.980
-0.010 (-0.33%)
At close: Mar 12, 2026, 4:00 PM EDT
2.950
-0.030 (-1.01%)
After-hours: Mar 12, 2026, 7:58 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.95 | 3.00 | 2.93 | 2.98 | 2.98 | -0.33% | 2,087,193 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | -1.32% | 2,425,035 |
| Mar 10, 2026 | 3.06 | 3.06 | 2.98 | 3.03 | 3.03 | -1.30% | 2,997,262 |
| Mar 9, 2026 | 3.00 | 3.09 | 2.92 | 3.07 | 3.07 | 0.33% | 3,760,625 |
| Mar 6, 2026 | 3.08 | 3.10 | 3.00 | 3.06 | 3.06 | -1.92% | 1,849,842 |
| Mar 5, 2026 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -1.58% | 2,491,413 |
| Mar 4, 2026 | 3.16 | 3.20 | 3.07 | 3.17 | 3.17 | 1.60% | 7,459,503 |
| Mar 3, 2026 | 3.13 | 3.16 | 3.01 | 3.12 | 3.12 | -2.19% | 1,856,535 |
| Mar 2, 2026 | 3.14 | 3.19 | 3.09 | 3.19 | 3.19 | - | 2,067,233 |
| Feb 27, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.19 | -1.85% | 2,402,127 |
| Feb 26, 2026 | 3.15 | 3.29 | 3.15 | 3.25 | 3.25 | 2.85% | 2,081,083 |
| Feb 25, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.16 | -1.86% | 2,364,948 |
| Feb 24, 2026 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 1,693,838 |
| Feb 23, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 1,381,751 |
| Feb 20, 2026 | 3.15 | 3.24 | 3.14 | 3.22 | 3.22 | 2.88% | 1,945,633 |
| Feb 19, 2026 | 3.11 | 3.15 | 3.03 | 3.13 | 3.13 | -0.63% | 2,798,966 |
| Feb 18, 2026 | 3.09 | 3.20 | 3.08 | 3.15 | 3.15 | 2.27% | 2,682,617 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -2.22% | 2,388,731 |
| Feb 13, 2026 | 3.06 | 3.17 | 3.04 | 3.15 | 3.15 | 3.96% | 3,718,840 |
| Feb 12, 2026 | 3.11 | 3.12 | 2.91 | 3.03 | 3.03 | -1.30% | 3,199,388 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.07 | 3.07 | -3.46% | 2,321,622 |
| Feb 10, 2026 | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -1.55% | 1,659,800 |
| Feb 9, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -1.22% | 2,150,186 |
| Feb 6, 2026 | 3.23 | 3.31 | 3.21 | 3.27 | 3.27 | 1.24% | 2,876,537 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3.23 | 2.54% | 3,886,091 |
| Feb 4, 2026 | 2.89 | 3.23 | 2.88 | 3.15 | 3.15 | 11.70% | 4,869,196 |
| Feb 3, 2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 2,599,389 |
| Feb 2, 2026 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | - | 2,231,880 |
| Jan 30, 2026 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | -0.35% | 2,362,871 |
| Jan 29, 2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | 2.90% | 2,361,985 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.74 | 2.76 | 2.76 | -3.50% | 3,249,721 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.72% | 3,122,312 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -3.96% | 3,166,477 |
| Jan 23, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | - | 2,241,195 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.01 | 3.03 | 3.03 | -2.57% | 3,332,702 |
| Jan 21, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.97% | 3,325,460 |
| 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% | 3,145,821 |
| Jan 15, 2026 | 3.11 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 2,843,671 |
| Jan 14, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | 5.08% | 6,135,152 |
| Jan 13, 2026 | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | 0.34% | 2,693,949 |
| Jan 12, 2026 | 3.00 | 3.02 | 2.93 | 2.94 | 2.94 | -2.65% | 2,783,021 |
| Jan 9, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 3.42% | 4,451,139 |
| Jan 8, 2026 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | -0.34% | 4,009,383 |
| Jan 7, 2026 | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | -2.66% | 3,157,849 |
| Jan 6, 2026 | 2.90 | 3.03 | 2.90 | 3.01 | 2.93 | 3.79% | 7,020,550 |
| 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 |