Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
2.770
+0.020 (0.73%)
At close: Oct 7, 2026, 4:00 PM EDT
2.720
-0.050 (-1.81%)
After-hours: Oct 7, 2026, 4:47 PM EDT
Brandywine Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | 3.72% | 1,547,419 |
| Oct 6, 2026 | 2.73 | 2.78 | 2.73 | 2.75 | 2.67 | 0.73% | 1,357,330 |
| Oct 5, 2026 | 2.80 | 2.80 | 2.72 | 2.73 | 2.65 | -1.80% | 1,526,141 |
| Oct 2, 2026 | 2.81 | 2.84 | 2.77 | 2.78 | 2.70 | - | 1,182,265 |
| Oct 1, 2026 | 2.79 | 2.80 | 2.72 | 2.78 | 2.70 | -0.71% | 1,846,381 |
| Sep 30, 2026 | 2.84 | 2.85 | 2.79 | 2.80 | 2.72 | -0.71% | 1,749,523 |
| Sep 29, 2026 | 2.83 | 2.87 | 2.81 | 2.82 | 2.74 | - | 1,491,531 |
| Sep 28, 2026 | 2.85 | 2.86 | 2.79 | 2.82 | 2.74 | -1.40% | 1,689,119 |
| Sep 25, 2026 | 2.88 | 2.92 | 2.86 | 2.86 | 2.78 | -1.04% | 1,616,328 |
| Sep 24, 2026 | 2.91 | 2.93 | 2.86 | 2.89 | 2.81 | -0.69% | 1,761,956 |
| Sep 23, 2026 | 2.93 | 2.95 | 2.87 | 2.91 | 2.83 | -1.36% | 2,059,505 |
| Sep 22, 2026 | 2.95 | 2.97 | 2.91 | 2.95 | 2.86 | 0.68% | 943,471 |
| Sep 21, 2026 | 2.95 | 2.96 | 2.90 | 2.93 | 2.85 | 1.03% | 1,771,901 |
| Sep 18, 2026 | 2.91 | 3.01 | 2.89 | 2.90 | 2.82 | -1.02% | 3,919,672 |
| Sep 17, 2026 | 2.95 | 2.98 | 2.91 | 2.93 | 2.85 | 0.34% | 2,292,699 |
| Sep 16, 2026 | 2.91 | 2.98 | 2.86 | 2.92 | 2.84 | 0.69% | 2,370,136 |
| Sep 15, 2026 | 2.94 | 2.95 | 2.90 | 2.90 | 2.82 | -1.36% | 1,540,900 |
| Sep 14, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | 2.86 | -2.33% | 1,426,760 |
| Sep 11, 2026 | 3.00 | 3.03 | 2.96 | 3.01 | 2.92 | 1.35% | 1,297,165 |
| Sep 10, 2026 | 2.97 | 3.00 | 2.94 | 2.97 | 2.88 | -0.34% | 1,413,871 |
| Sep 9, 2026 | 3.06 | 3.06 | 2.95 | 2.98 | 2.89 | -2.61% | 2,149,470 |
| Sep 8, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 2.97 | -1.92% | 1,977,278 |
| Sep 4, 2026 | 3.02 | 3.14 | 3.02 | 3.12 | 3.03 | 2.30% | 1,820,361 |
| Sep 3, 2026 | 3.08 | 3.14 | 3.02 | 3.05 | 2.96 | 0.66% | 2,060,123 |
| Sep 2, 2026 | 3.01 | 3.06 | 2.98 | 3.03 | 2.94 | 1.34% | 1,442,247 |
| Sep 1, 2026 | 3.01 | 3.05 | 2.97 | 2.99 | 2.90 | -0.99% | 1,461,602 |
| Aug 31, 2026 | 3.05 | 3.07 | 3.00 | 3.02 | 2.93 | -1.31% | 2,503,807 |
| Aug 28, 2026 | 3.08 | 3.11 | 3.06 | 3.06 | 2.97 | -1.29% | 1,453,360 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.09 | 3.10 | 3.01 | -3.73% | 1,236,085 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.21 | 3.22 | 3.13 | -1.83% | 1,760,607 |
| Aug 25, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.19 | 3.14% | 2,434,461 |
| Aug 24, 2026 | 3.02 | 3.20 | 3.02 | 3.18 | 3.09 | 4.95% | 2,418,191 |
| Aug 21, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 2.94 | - | 698,412 |
| Aug 20, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 2.94 | -1.30% | 1,065,600 |
| Aug 19, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 2.98 | 3.02% | 1,419,005 |
| Aug 18, 2026 | 2.98 | 3.03 | 2.97 | 2.98 | 2.89 | -1.00% | 1,034,056 |
| Aug 17, 2026 | 3.08 | 3.09 | 2.97 | 3.01 | 2.92 | -2.59% | 1,714,412 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.00 | -1.90% | 1,182,352 |
| Aug 13, 2026 | 3.14 | 3.21 | 3.13 | 3.15 | 3.06 | 0.32% | 1,860,294 |
| Aug 12, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.05 | 1.29% | 1,137,564 |
| Aug 11, 2026 | 3.08 | 3.13 | 3.08 | 3.10 | 3.01 | 0.65% | 1,529,230 |
| Aug 10, 2026 | 3.20 | 3.21 | 3.07 | 3.08 | 2.99 | -4.35% | 1,618,754 |
| Aug 7, 2026 | 3.25 | 3.30 | 3.21 | 3.22 | 3.13 | - | 2,347,130 |
| Aug 6, 2026 | 3.22 | 3.28 | 3.18 | 3.22 | 3.13 | 0.63% | 2,758,972 |
| Aug 5, 2026 | 3.16 | 3.22 | 3.13 | 3.20 | 3.11 | 0.95% | 2,439,568 |
| Aug 4, 2026 | 3.14 | 3.22 | 3.12 | 3.17 | 3.08 | 0.96% | 3,095,632 |
| Aug 3, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.05 | 3.29% | 3,218,195 |
| Jul 31, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 2.95 | -0.33% | 2,788,258 |
| Jul 30, 2026 | 2.95 | 3.06 | 2.89 | 3.05 | 2.96 | 4.10% | 2,688,761 |
| Jul 29, 2026 | 2.97 | 3.02 | 2.93 | 2.93 | 2.85 | -2.33% | 1,975,581 |