Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.240
-0.020 (-0.47%)
At close: Sep 2, 2025, 4:00 PM
4.229
-0.011 (-0.26%)
After-hours: Sep 2, 2025, 7:17 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |