Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
2.965
+0.035 (1.19%)
Jan 8, 2026, 1:53 PM EST - Market open
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.91 | 2.98 | 2.91 | 2.96 | - | 1.02% | 2,457,961 |
| 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 |
| Dec 8, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | 2.93 | -2.90% | 4,264,154 |
| Dec 5, 2025 | 3.17 | 3.21 | 3.08 | 3.10 | 3.02 | -2.82% | 3,266,879 |
| Dec 4, 2025 | 3.29 | 3.32 | 3.19 | 3.19 | 3.11 | -3.92% | 3,444,282 |
| Dec 3, 2025 | 3.34 | 3.39 | 3.27 | 3.32 | 3.23 | -0.30% | 2,446,594 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.24 | -0.89% | 1,839,891 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.33 | 3.36 | 3.27 | -2.04% | 2,599,636 |
| Nov 28, 2025 | 3.44 | 3.46 | 3.40 | 3.43 | 3.34 | 0.29% | 1,339,987 |
| Nov 26, 2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3.33 | 1.18% | 3,199,112 |
| Nov 25, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.29 | 1.20% | 2,691,758 |
| Nov 24, 2025 | 3.35 | 3.37 | 3.28 | 3.34 | 3.25 | -3.47% | 5,131,489 |
| Nov 21, 2025 | 3.40 | 3.49 | 3.38 | 3.46 | 3.37 | 2.98% | 2,345,092 |
| Nov 20, 2025 | 3.42 | 3.47 | 3.36 | 3.36 | 3.27 | -0.88% | 2,017,251 |
| Nov 19, 2025 | 3.43 | 3.46 | 3.35 | 3.39 | 3.30 | -1.45% | 1,671,180 |
| Nov 18, 2025 | 3.35 | 3.46 | 3.34 | 3.44 | 3.35 | 2.38% | 2,206,859 |
| Nov 17, 2025 | 3.50 | 3.52 | 3.33 | 3.36 | 3.27 | -3.72% | 2,427,659 |
| Nov 14, 2025 | 3.46 | 3.51 | 3.40 | 3.49 | 3.40 | 0.58% | 2,532,185 |
| Nov 13, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.38 | - | 2,174,658 |
| Nov 12, 2025 | 3.40 | 3.55 | 3.40 | 3.47 | 3.38 | 1.46% | 3,997,146 |
| Nov 11, 2025 | 3.39 | 3.44 | 3.36 | 3.42 | 3.33 | 1.18% | 1,764,239 |
| Nov 10, 2025 | 3.39 | 3.43 | 3.34 | 3.38 | 3.29 | -0.29% | 1,813,275 |
| Nov 7, 2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3.30 | 4.31% | 3,644,672 |
| Nov 6, 2025 | 3.27 | 3.32 | 3.24 | 3.25 | 3.16 | -0.91% | 2,427,044 |
| Nov 5, 2025 | 3.29 | 3.35 | 3.23 | 3.28 | 3.19 | -0.61% | 3,737,222 |
| Nov 4, 2025 | 3.35 | 3.39 | 3.29 | 3.30 | 3.21 | -1.79% | 2,842,954 |
| Nov 3, 2025 | 3.40 | 3.42 | 3.30 | 3.36 | 3.27 | -2.04% | 4,863,930 |
| Oct 31, 2025 | 3.50 | 3.53 | 3.43 | 3.43 | 3.34 | -2.28% | 2,284,110 |
| Oct 30, 2025 | 3.45 | 3.54 | 3.45 | 3.51 | 3.42 | 1.45% | 2,509,525 |
| Oct 29, 2025 | 3.55 | 3.56 | 3.43 | 3.46 | 3.37 | -3.08% | 3,338,568 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.54 | 3.57 | 3.48 | -1.38% | 3,637,003 |