Skip to main content
logo
Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
2.920
+0.020 (0.69%)
At close: Oct 28, 2026, 4:00 PM EDT
2.960
+0.040 (1.37%)
After-hours: Oct 28, 2026, 7:09 PM EDT

Brandywine Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.892.962.872.922.920.69%2,975,600
Oct 27, 20262.912.982.902.902.90-0.34%2,344,562
Oct 26, 20262.952.992.902.912.91-1.36%2,225,262
Oct 23, 20262.932.992.912.952.95-2,480,461
Oct 22, 20262.873.012.752.952.959.26%5,278,063
Oct 21, 20262.702.762.672.702.700.75%5,399,750
Oct 20, 20262.612.702.612.682.683.08%2,405,109
Oct 19, 20262.632.652.592.602.60-1.14%3,756,811
Oct 16, 20262.642.702.602.632.63-1,386,826
Oct 15, 20262.572.692.572.632.633.95%2,191,235
Oct 14, 20262.652.672.532.532.53-5.24%1,671,049
Oct 13, 20262.702.732.622.672.67-0.74%2,031,830
Oct 12, 20262.672.702.632.692.690.37%1,821,500
Oct 9, 20262.752.762.642.682.68-2.19%2,202,503
Oct 8, 20262.692.752.662.742.741.86%2,718,408
Oct 7, 20262.742.792.732.772.690.73%1,547,419
Oct 6, 20262.732.782.732.752.670.73%1,357,330
Oct 5, 20262.802.802.722.732.65-1.80%1,526,141
Oct 2, 20262.812.842.772.782.70-1,182,265
Oct 1, 20262.792.802.722.782.70-0.71%1,846,381
Sep 30, 20262.842.852.792.802.72-0.71%1,749,523
Sep 29, 20262.832.872.812.822.74-1,491,531
Sep 28, 20262.852.862.792.822.74-1.40%1,689,119
Sep 25, 20262.882.922.862.862.78-1.04%1,616,328
Sep 24, 20262.912.932.862.892.81-0.69%1,761,956
Sep 23, 20262.932.952.872.912.83-1.36%2,059,505
Sep 22, 20262.952.972.912.952.860.68%943,471
Sep 21, 20262.952.962.902.932.851.03%1,771,901
Sep 18, 20262.913.012.892.902.82-1.02%3,919,672
Sep 17, 20262.952.982.912.932.850.34%2,292,699
Sep 16, 20262.912.982.862.922.840.69%2,370,136
Sep 15, 20262.942.952.902.902.82-1.36%1,540,900
Sep 14, 20263.003.022.942.942.86-2.33%1,426,760
Sep 11, 20263.003.032.963.012.921.35%1,297,165
Sep 10, 20262.973.002.942.972.88-0.34%1,413,871
Sep 9, 20263.063.062.952.982.89-2.61%2,149,470
Sep 8, 20263.093.103.053.062.97-1.92%1,977,278
Sep 4, 20263.023.143.023.123.032.30%1,820,361
Sep 3, 20263.083.143.023.052.960.66%2,060,123
Sep 2, 20263.013.062.983.032.941.34%1,442,247
Sep 1, 20263.013.052.972.992.90-0.99%1,461,602
Aug 31, 20263.053.073.003.022.93-1.31%2,503,807
Aug 28, 20263.083.113.063.062.97-1.29%1,453,360
Aug 27, 20263.233.233.093.103.01-3.73%1,236,085
Aug 26, 20263.293.313.213.223.13-1.83%1,760,607
Aug 25, 20263.193.293.193.283.193.14%2,434,461
Aug 24, 20263.023.203.023.183.094.95%2,418,191
Aug 21, 20263.033.053.013.032.94-698,412
Aug 20, 20263.043.073.013.032.94-1.30%1,065,600
Aug 19, 20263.003.093.003.072.983.02%1,419,005