Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.100
-0.120 (-3.73%)
At close: Aug 27, 2026, 4:00 PM EDT
3.160
+0.060 (1.94%)
After-hours: Aug 27, 2026, 7:30 PM EDT
Brandywine Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.23 | 3.23 | 3.09 | 3.10 | 3.10 | -3.73% | 1,235,176 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.21 | 3.22 | 3.22 | -1.83% | 1,760,547 |
| Aug 25, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | 3.14% | 2,434,176 |
| Aug 24, 2026 | 3.02 | 3.20 | 3.02 | 3.18 | 3.18 | 4.95% | 2,417,628 |
| Aug 21, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | - | 697,931 |
| Aug 20, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 1,065,586 |
| Aug 19, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 3.02% | 1,418,686 |
| Aug 18, 2026 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | -1.00% | 1,033,884 |
| Aug 17, 2026 | 3.08 | 3.09 | 2.97 | 3.01 | 3.01 | -2.59% | 1,713,636 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -1.90% | 1,181,525 |
| Aug 13, 2026 | 3.14 | 3.21 | 3.13 | 3.15 | 3.15 | 0.32% | 1,443,488 |
| Aug 12, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 1,127,433 |
| Aug 11, 2026 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 0.65% | 1,102,428 |
| Aug 10, 2026 | 3.20 | 3.21 | 3.07 | 3.08 | 3.08 | -4.35% | 1,618,740 |
| Aug 7, 2026 | 3.25 | 3.30 | 3.21 | 3.22 | 3.22 | - | 2,347,116 |
| Aug 6, 2026 | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | 0.63% | 2,758,748 |
| Aug 5, 2026 | 3.16 | 3.22 | 3.13 | 3.20 | 3.20 | 0.95% | 2,439,551 |
| Aug 4, 2026 | 3.14 | 3.22 | 3.12 | 3.17 | 3.17 | 0.96% | 3,094,709 |
| Aug 3, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 3.29% | 3,218,118 |
| Jul 31, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 2,786,743 |
| Jul 30, 2026 | 2.95 | 3.06 | 2.89 | 3.05 | 3.05 | 4.10% | 2,688,522 |
| Jul 29, 2026 | 2.97 | 3.02 | 2.94 | 2.93 | 2.93 | -2.33% | 1,952,588 |
| Jul 28, 2026 | 3.07 | 3.10 | 2.97 | 3.00 | 3.00 | -2.28% | 2,785,460 |
| Jul 27, 2026 | 3.21 | 3.22 | 3.06 | 3.07 | 3.07 | -3.15% | 2,594,966 |
| Jul 24, 2026 | 3.08 | 3.24 | 3.08 | 3.17 | 3.17 | 3.26% | 1,775,016 |
| Jul 23, 2026 | 3.05 | 3.28 | 3.02 | 3.07 | 3.07 | - | 4,691,387 |
| Jul 22, 2026 | 3.18 | 3.19 | 3.04 | 3.07 | 3.07 | -2.54% | 2,268,154 |
| Jul 21, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.94% | 1,482,166 |
| Jul 20, 2026 | 3.15 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 923,982 |
| 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 |