Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
2.920
-0.020 (-0.68%)
At close: Apr 22, 2026, 4:00 PM EDT
2.900
-0.020 (-0.68%)
After-hours: Apr 22, 2026, 7:45 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | -0.68% | 2,085,370 |
| Apr 21, 2026 | 2.99 | 3.03 | 2.92 | 2.94 | 2.94 | -1.67% | 2,692,143 |
| Apr 20, 2026 | 2.93 | 2.99 | 2.91 | 2.99 | 2.99 | 1.01% | 3,445,634 |
| Apr 17, 2026 | 2.83 | 2.97 | 2.83 | 2.96 | 2.96 | 4.59% | 2,306,133 |
| Apr 16, 2026 | 2.80 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 2,001,041 |
| Apr 15, 2026 | 2.76 | 2.82 | 2.75 | 2.81 | 2.81 | 1.81% | 1,794,832 |
| Apr 14, 2026 | 2.65 | 2.77 | 2.65 | 2.76 | 2.76 | 2.99% | 2,108,404 |
| Apr 13, 2026 | 2.62 | 2.70 | 2.61 | 2.68 | 2.68 | 0.75% | 2,173,281 |
| Apr 10, 2026 | 2.64 | 2.71 | 2.62 | 2.66 | 2.66 | 0.38% | 1,819,486 |
| Apr 9, 2026 | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | - | 2,045,256 |
| Apr 8, 2026 | 2.72 | 2.75 | 2.63 | 2.65 | 2.65 | 0.76% | 2,085,547 |
| Apr 7, 2026 | 2.63 | 2.67 | 2.60 | 2.63 | 2.63 | -0.38% | 1,516,843 |
| Apr 6, 2026 | 2.56 | 2.65 | 2.52 | 2.64 | 2.64 | 2.72% | 2,083,174 |
| Apr 2, 2026 | 2.54 | 2.61 | 2.52 | 2.57 | 2.57 | -3.02% | 1,754,426 |
| Apr 1, 2026 | 2.71 | 2.72 | 2.58 | 2.65 | 2.57 | -2.21% | 4,099,650 |
| Mar 31, 2026 | 2.66 | 2.72 | 2.60 | 2.71 | 2.63 | 3.44% | 3,569,555 |
| Mar 30, 2026 | 2.51 | 2.63 | 2.47 | 2.62 | 2.54 | 6.07% | 3,215,682 |
| Mar 27, 2026 | 2.60 | 2.62 | 2.47 | 2.47 | 2.40 | -5.00% | 4,443,146 |
| Mar 26, 2026 | 2.66 | 2.73 | 2.59 | 2.60 | 2.52 | -2.62% | 3,547,474 |
| Mar 25, 2026 | 2.72 | 2.74 | 2.65 | 2.67 | 2.59 | -0.74% | 1,972,824 |
| Mar 24, 2026 | 2.77 | 2.78 | 2.68 | 2.69 | 2.61 | -3.24% | 3,519,284 |
| Mar 23, 2026 | 2.84 | 2.88 | 2.77 | 2.78 | 2.70 | - | 3,855,941 |
| Mar 20, 2026 | 2.89 | 2.90 | 2.78 | 2.78 | 2.70 | -3.47% | 5,142,101 |
| Mar 19, 2026 | 2.89 | 2.93 | 2.84 | 2.88 | 2.79 | -1.03% | 3,458,427 |
| Mar 18, 2026 | 2.92 | 2.95 | 2.89 | 2.91 | 2.82 | -1.69% | 2,304,295 |
| Mar 17, 2026 | 2.94 | 2.99 | 2.92 | 2.96 | 2.87 | 2.07% | 3,909,919 |
| Mar 16, 2026 | 2.94 | 2.95 | 2.89 | 2.90 | 2.81 | - | 2,224,443 |
| Mar 13, 2026 | 3.01 | 3.04 | 2.89 | 2.90 | 2.81 | -2.68% | 2,571,340 |
| Mar 12, 2026 | 2.95 | 3.00 | 2.93 | 2.98 | 2.89 | -0.33% | 2,097,406 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.94 | 2.99 | 2.90 | -1.32% | 2,426,581 |
| Mar 10, 2026 | 3.06 | 3.06 | 2.98 | 3.03 | 2.94 | -1.30% | 3,008,083 |
| Mar 9, 2026 | 3.00 | 3.09 | 2.92 | 3.07 | 2.98 | 0.33% | 3,760,833 |
| Mar 6, 2026 | 3.08 | 3.10 | 3.00 | 3.06 | 2.97 | -1.92% | 1,851,152 |
| Mar 5, 2026 | 3.15 | 3.18 | 3.10 | 3.12 | 3.03 | -1.58% | 2,491,499 |
| Mar 4, 2026 | 3.16 | 3.20 | 3.07 | 3.17 | 3.07 | 1.60% | 7,459,537 |
| Mar 3, 2026 | 3.13 | 3.16 | 3.01 | 3.12 | 3.03 | -2.19% | 1,856,885 |
| Mar 2, 2026 | 3.14 | 3.19 | 3.09 | 3.19 | 3.09 | - | 2,067,237 |
| Feb 27, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.09 | -1.85% | 2,402,127 |
| Feb 26, 2026 | 3.15 | 3.29 | 3.15 | 3.25 | 3.15 | 2.85% | 2,081,083 |
| Feb 25, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.06 | -1.86% | 2,364,948 |
| Feb 24, 2026 | 3.21 | 3.23 | 3.18 | 3.22 | 3.12 | 0.31% | 1,693,838 |
| Feb 23, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.11 | -0.31% | 1,381,751 |
| Feb 20, 2026 | 3.15 | 3.24 | 3.14 | 3.22 | 3.12 | 2.88% | 1,945,633 |
| Feb 19, 2026 | 3.11 | 3.15 | 3.03 | 3.13 | 3.04 | -0.63% | 2,798,966 |
| Feb 18, 2026 | 3.09 | 3.20 | 3.08 | 3.15 | 3.05 | 2.27% | 2,682,617 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 2.99 | -2.22% | 2,388,731 |
| Feb 13, 2026 | 3.06 | 3.17 | 3.04 | 3.15 | 3.05 | 3.96% | 3,718,840 |
| Feb 12, 2026 | 3.11 | 3.12 | 2.91 | 3.03 | 2.94 | -1.30% | 3,199,388 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.07 | 2.98 | -3.46% | 2,321,622 |
| Feb 10, 2026 | 3.26 | 3.28 | 3.17 | 3.18 | 3.08 | -1.55% | 1,659,800 |