Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.140
-0.050 (-1.57%)
At close: Jul 17, 2026, 4:00 PM EDT
3.190
+0.050 (1.58%)
After-hours: Jul 17, 2026, 7:48 PM EDT
Brandywine Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.19 | 3.28 | 3.13 | 3.14 | 3.14 | -1.57% | 891,105 |
| Jul 16, 2026 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 1.59% | 1,261,642 |
| Jul 15, 2026 | 3.14 | 3.23 | 3.13 | 3.14 | 3.14 | 0.96% | 2,040,788 |
| Jul 14, 2026 | 3.16 | 3.17 | 3.08 | 3.11 | 3.11 | -1.27% | 1,675,069 |
| Jul 13, 2026 | 3.06 | 3.20 | 3.06 | 3.15 | 3.15 | 2.94% | 3,945,208 |
| Jul 10, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | - | 1,575,125 |
| Jul 9, 2026 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | -0.33% | 1,282,994 |
| Jul 8, 2026 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | -1.92% | 1,806,201 |
| Jul 7, 2026 | 3.32 | 3.35 | 3.21 | 3.21 | 3.13 | -2.13% | 2,458,288 |
| Jul 6, 2026 | 3.25 | 3.31 | 3.21 | 3.28 | 3.20 | 1.23% | 1,735,991 |
| Jul 2, 2026 | 3.23 | 3.28 | 3.23 | 3.24 | 3.16 | 0.93% | 2,022,308 |
| Jul 1, 2026 | 3.17 | 3.23 | 3.14 | 3.21 | 3.13 | 1.26% | 1,229,036 |
| Jun 30, 2026 | 3.23 | 3.23 | 3.16 | 3.17 | 3.09 | -2.16% | 2,073,267 |
| Jun 29, 2026 | 3.25 | 3.26 | 3.20 | 3.24 | 3.16 | -1.22% | 2,019,484 |
| Jun 26, 2026 | 3.17 | 3.29 | 3.17 | 3.28 | 3.20 | 4.13% | 4,580,088 |
| Jun 25, 2026 | 3.13 | 3.19 | 3.07 | 3.15 | 3.07 | 0.96% | 1,616,958 |
| Jun 24, 2026 | 3.20 | 3.23 | 3.10 | 3.12 | 3.04 | -1.27% | 2,183,939 |
| Jun 23, 2026 | 3.07 | 3.19 | 3.07 | 3.16 | 3.08 | 2.27% | 1,783,830 |
| Jun 22, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.01 | - | 1,105,023 |
| Jun 18, 2026 | 3.09 | 3.16 | 3.06 | 3.09 | 3.01 | 0.65% | 3,383,787 |
| Jun 17, 2026 | 3.17 | 3.20 | 3.05 | 3.07 | 2.99 | -4.06% | 2,590,009 |
| Jun 16, 2026 | 3.24 | 3.26 | 3.19 | 3.20 | 3.12 | - | 1,266,660 |
| Jun 15, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.12 | -1.23% | 1,084,933 |
| Jun 12, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.16 | 0.93% | 1,149,153 |
| Jun 11, 2026 | 3.23 | 3.27 | 3.17 | 3.21 | 3.13 | - | 1,273,845 |
| Jun 10, 2026 | 3.30 | 3.31 | 3.20 | 3.21 | 3.13 | -2.13% | 1,907,380 |
| Jun 9, 2026 | 3.24 | 3.31 | 3.23 | 3.28 | 3.20 | 2.50% | 2,720,959 |
| Jun 8, 2026 | 3.20 | 3.23 | 3.18 | 3.20 | 3.12 | 0.95% | 1,432,242 |
| Jun 5, 2026 | 3.11 | 3.22 | 3.11 | 3.17 | 3.09 | 1.60% | 2,015,399 |
| Jun 4, 2026 | 3.09 | 3.17 | 3.05 | 3.12 | 3.04 | 2.30% | 1,961,655 |
| Jun 3, 2026 | 3.10 | 3.15 | 3.05 | 3.05 | 2.97 | -2.56% | 1,780,648 |
| Jun 2, 2026 | 3.07 | 3.16 | 3.06 | 3.13 | 3.05 | 1.62% | 1,052,369 |
| Jun 1, 2026 | 3.06 | 3.14 | 3.03 | 3.08 | 3.00 | -0.65% | 1,606,523 |
| May 29, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | 3.02 | 1.31% | 3,173,876 |
| May 28, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 2.98 | 0.99% | 1,476,280 |
| May 27, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 2.95 | 0.66% | 1,410,973 |
| May 26, 2026 | 2.99 | 3.05 | 2.99 | 3.01 | 2.93 | 0.33% | 883,304 |
| May 22, 2026 | 2.99 | 3.03 | 2.96 | 3.00 | 2.93 | 0.67% | 1,380,435 |
| May 21, 2026 | 2.94 | 3.01 | 2.90 | 2.98 | 2.91 | 0.68% | 1,386,891 |
| May 20, 2026 | 2.94 | 2.99 | 2.93 | 2.96 | 2.89 | 0.68% | 1,258,731 |
| May 19, 2026 | 3.01 | 3.03 | 2.93 | 2.94 | 2.87 | -2.97% | 1,553,554 |
| May 18, 2026 | 2.99 | 3.05 | 2.99 | 3.03 | 2.95 | 1.34% | 1,272,862 |
| May 15, 2026 | 2.99 | 3.02 | 2.94 | 2.99 | 2.92 | -2.29% | 1,295,588 |
| May 14, 2026 | 3.04 | 3.15 | 3.04 | 3.06 | 2.98 | 1.32% | 1,393,044 |
| May 13, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 2.94 | -0.66% | 1,227,217 |
| May 12, 2026 | 3.06 | 3.06 | 2.98 | 3.04 | 2.96 | - | 1,529,023 |
| May 11, 2026 | 3.12 | 3.13 | 3.02 | 3.04 | 2.96 | -2.25% | 1,880,260 |
| May 8, 2026 | 3.11 | 3.15 | 3.10 | 3.11 | 3.03 | - | 1,509,122 |
| May 7, 2026 | 3.02 | 3.17 | 3.02 | 3.11 | 3.03 | 2.98% | 2,462,510 |
| May 6, 2026 | 3.06 | 3.10 | 3.01 | 3.02 | 2.94 | -0.33% | 1,991,480 |