Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.480
+0.020 (0.45%)
Sep 22, 2025, 4:00 PM EDT - Market closed
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 4.46 | 4.51 | 4.37 | 4.48 | 4.48 | 0.45% | 2,182,465 |
| Sep 19, 2025 | 4.53 | 4.56 | 4.45 | 4.46 | 4.46 | -1.11% | 4,095,677 |
| Sep 18, 2025 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | 0.89% | 1,608,494 |
| Sep 17, 2025 | 4.50 | 4.61 | 4.46 | 4.47 | 4.47 | -0.22% | 2,127,594 |
| Sep 16, 2025 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | -2.18% | 3,258,101 |
| Sep 15, 2025 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 2,037,475 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.45 | 4.54 | 4.54 | 0.89% | 1,064,033 |
| Sep 11, 2025 | 4.39 | 4.53 | 4.38 | 4.50 | 4.50 | 2.74% | 1,901,590 |
| Sep 10, 2025 | 4.30 | 4.39 | 4.26 | 4.38 | 4.38 | 2.34% | 1,758,715 |
| Sep 9, 2025 | 4.42 | 4.42 | 4.27 | 4.28 | 4.28 | -3.17% | 1,372,893 |
| Sep 8, 2025 | 4.33 | 4.46 | 4.30 | 4.42 | 4.42 | 1.14% | 2,087,614 |
| Sep 5, 2025 | 4.34 | 4.42 | 4.30 | 4.37 | 4.37 | 1.39% | 3,191,781 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | 0.47% | 1,485,842 |
| Sep 3, 2025 | 4.21 | 4.32 | 4.20 | 4.29 | 4.29 | 1.18% | 1,378,496 |
| Sep 2, 2025 | 4.21 | 4.26 | 4.17 | 4.24 | 4.24 | -0.47% | 1,513,261 |
| Aug 29, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 1,843,302 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.16 | 4.22 | 4.22 | 0.24% | 1,276,902 |
| Aug 27, 2025 | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | 2.18% | 2,580,668 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -0.48% | 1,833,886 |
| Aug 25, 2025 | 4.08 | 4.16 | 4.05 | 4.14 | 4.14 | 0.73% | 2,017,545 |
| Aug 22, 2025 | 3.99 | 4.20 | 3.99 | 4.11 | 4.11 | 3.53% | 4,929,171 |
| Aug 21, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -1.00% | 2,282,328 |
| Aug 20, 2025 | 4.05 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 2,422,046 |
| Aug 19, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 1.50% | 2,014,035 |
| Aug 18, 2025 | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -0.75% | 1,762,265 |
| Aug 15, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.74% | 1,631,296 |
| Aug 14, 2025 | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | -0.74% | 1,424,967 |
| Aug 13, 2025 | 3.97 | 4.09 | 3.96 | 4.08 | 4.08 | 3.03% | 2,098,275 |
| Aug 12, 2025 | 3.86 | 3.97 | 3.84 | 3.96 | 3.96 | 3.39% | 1,524,092 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.83 | -3.53% | 1,937,268 |
| Aug 8, 2025 | 4.04 | 4.06 | 3.92 | 3.97 | 3.97 | -1.73% | 2,040,956 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | -1.22% | 1,929,285 |
| Aug 6, 2025 | 3.94 | 4.10 | 3.89 | 4.09 | 4.09 | 3.81% | 2,684,881 |
| Aug 5, 2025 | 3.87 | 3.94 | 3.79 | 3.94 | 3.94 | 2.34% | 3,540,491 |
| Aug 4, 2025 | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | 1.05% | 3,156,598 |
| 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 |