Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.060
-0.060 (-1.92%)
Mar 6, 2026, 4:00 PM EST - Market closed
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.08 | 3.10 | 3.00 | 3.06 | 3.06 | -1.92% | 1,849,842 |
| Mar 5, 2026 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -1.58% | 2,491,413 |
| Mar 4, 2026 | 3.16 | 3.20 | 3.07 | 3.17 | 3.17 | 1.60% | 7,459,503 |
| Mar 3, 2026 | 3.13 | 3.16 | 3.01 | 3.12 | 3.12 | -2.19% | 1,856,535 |
| Mar 2, 2026 | 3.14 | 3.19 | 3.09 | 3.19 | 3.19 | - | 2,067,233 |
| Feb 27, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.19 | -1.85% | 2,402,127 |
| Feb 26, 2026 | 3.15 | 3.29 | 3.15 | 3.25 | 3.25 | 2.85% | 2,081,083 |
| Feb 25, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.16 | -1.86% | 2,364,948 |
| Feb 24, 2026 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 1,693,838 |
| Feb 23, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 1,381,751 |
| Feb 20, 2026 | 3.15 | 3.24 | 3.14 | 3.22 | 3.22 | 2.88% | 1,945,633 |
| Feb 19, 2026 | 3.11 | 3.15 | 3.03 | 3.13 | 3.13 | -0.63% | 2,798,966 |
| Feb 18, 2026 | 3.09 | 3.20 | 3.08 | 3.15 | 3.15 | 2.27% | 2,682,617 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -2.22% | 2,388,731 |
| Feb 13, 2026 | 3.06 | 3.17 | 3.04 | 3.15 | 3.15 | 3.96% | 3,718,840 |
| Feb 12, 2026 | 3.11 | 3.12 | 2.91 | 3.03 | 3.03 | -1.30% | 3,199,388 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.07 | 3.07 | -3.46% | 2,321,622 |
| Feb 10, 2026 | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -1.55% | 1,659,800 |
| Feb 9, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -1.22% | 2,150,186 |
| Feb 6, 2026 | 3.23 | 3.31 | 3.21 | 3.27 | 3.27 | 1.24% | 2,876,537 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3.23 | 2.54% | 3,886,091 |
| Feb 4, 2026 | 2.89 | 3.23 | 2.88 | 3.15 | 3.15 | 11.70% | 4,869,196 |
| Feb 3, 2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 2,599,389 |
| Feb 2, 2026 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | - | 2,231,880 |
| Jan 30, 2026 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | -0.35% | 2,362,871 |
| Jan 29, 2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | 2.90% | 2,361,985 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.74 | 2.76 | 2.76 | -3.50% | 3,249,721 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.72% | 3,122,312 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -3.96% | 3,166,477 |
| Jan 23, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | - | 2,241,195 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.01 | 3.03 | 3.03 | -2.57% | 3,332,702 |
| Jan 21, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.97% | 3,325,460 |
| Jan 20, 2026 | 3.04 | 3.07 | 3.01 | 3.05 | 3.05 | -1.61% | 2,228,833 |
| Jan 16, 2026 | 3.06 | 3.13 | 3.03 | 3.10 | 3.10 | 0.98% | 3,145,821 |
| Jan 15, 2026 | 3.11 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 2,843,671 |
| Jan 14, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | 5.08% | 6,135,152 |
| Jan 13, 2026 | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | 0.34% | 2,693,949 |
| Jan 12, 2026 | 3.00 | 3.02 | 2.93 | 2.94 | 2.94 | -2.65% | 2,783,021 |
| Jan 9, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 3.42% | 4,451,139 |
| Jan 8, 2026 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | -0.34% | 4,009,383 |
| Jan 7, 2026 | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | -2.66% | 3,157,849 |
| Jan 6, 2026 | 2.90 | 3.03 | 2.90 | 3.01 | 2.93 | 3.79% | 7,020,550 |
| Jan 5, 2026 | 2.97 | 2.98 | 2.88 | 2.90 | 2.82 | -1.69% | 33,651,289 |
| Jan 2, 2026 | 2.92 | 2.97 | 2.86 | 2.95 | 2.87 | 1.03% | 3,718,836 |
| Dec 31, 2025 | 2.98 | 2.99 | 2.90 | 2.92 | 2.84 | -1.68% | 3,594,648 |
| Dec 30, 2025 | 2.90 | 2.97 | 2.89 | 2.97 | 2.89 | 1.71% | 4,088,731 |
| Dec 29, 2025 | 2.88 | 2.94 | 2.84 | 2.92 | 2.84 | 1.39% | 9,289,217 |
| Dec 26, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.80 | 0.35% | 3,920,303 |
| Dec 24, 2025 | 2.86 | 2.87 | 2.83 | 2.87 | 2.79 | -0.35% | 4,497,659 |
| Dec 23, 2025 | 2.98 | 2.99 | 2.88 | 2.88 | 2.80 | -3.68% | 4,147,273 |
| Dec 22, 2025 | 3.01 | 3.03 | 2.97 | 2.99 | 2.91 | -0.33% | 3,756,757 |
| Dec 19, 2025 | 3.03 | 3.05 | 2.95 | 3.00 | 2.92 | -0.99% | 21,244,799 |
| Dec 18, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 2.95 | -0.66% | 4,160,707 |
| Dec 17, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | 2.97 | -0.97% | 6,410,283 |
| Dec 16, 2025 | 3.09 | 3.11 | 3.04 | 3.08 | 3.00 | -0.65% | 3,961,699 |
| Dec 15, 2025 | 3.02 | 3.16 | 3.01 | 3.10 | 3.02 | 2.99% | 7,724,968 |
| Dec 12, 2025 | 3.03 | 3.05 | 2.98 | 3.01 | 2.93 | - | 3,563,946 |
| Dec 11, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 2.93 | -0.33% | 2,827,367 |
| Dec 10, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 2.94 | 0.33% | 3,890,954 |
| Dec 9, 2025 | 3.03 | 3.06 | 2.98 | 3.01 | 2.93 | - | 3,599,716 |
| Dec 8, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | 2.93 | -2.90% | 4,264,154 |
| Dec 5, 2025 | 3.17 | 3.21 | 3.08 | 3.10 | 3.02 | -2.82% | 3,266,879 |
| Dec 4, 2025 | 3.29 | 3.32 | 3.19 | 3.19 | 3.11 | -3.92% | 3,444,282 |
| Dec 3, 2025 | 3.34 | 3.39 | 3.27 | 3.32 | 3.23 | -0.30% | 2,446,594 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.24 | -0.89% | 1,839,891 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.33 | 3.36 | 3.27 | -2.04% | 2,599,636 |
| Nov 28, 2025 | 3.44 | 3.46 | 3.40 | 3.43 | 3.34 | 0.29% | 1,339,987 |
| Nov 26, 2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3.33 | 1.18% | 3,199,112 |
| Nov 25, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.29 | 1.20% | 2,691,758 |
| Nov 24, 2025 | 3.35 | 3.37 | 3.28 | 3.34 | 3.25 | -3.47% | 5,131,489 |
| Nov 21, 2025 | 3.40 | 3.49 | 3.38 | 3.46 | 3.37 | 2.98% | 2,345,092 |
| Nov 20, 2025 | 3.42 | 3.47 | 3.36 | 3.36 | 3.27 | -0.88% | 2,017,251 |
| Nov 19, 2025 | 3.43 | 3.46 | 3.35 | 3.39 | 3.30 | -1.45% | 1,671,180 |
| Nov 18, 2025 | 3.35 | 3.46 | 3.34 | 3.44 | 3.35 | 2.38% | 2,206,859 |
| Nov 17, 2025 | 3.50 | 3.52 | 3.33 | 3.36 | 3.27 | -3.72% | 2,427,659 |
| Nov 14, 2025 | 3.46 | 3.51 | 3.40 | 3.49 | 3.40 | 0.58% | 2,532,185 |
| Nov 13, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.38 | - | 2,174,658 |
| Nov 12, 2025 | 3.40 | 3.55 | 3.40 | 3.47 | 3.38 | 1.46% | 3,997,146 |
| Nov 11, 2025 | 3.39 | 3.44 | 3.36 | 3.42 | 3.33 | 1.18% | 1,764,239 |
| Nov 10, 2025 | 3.39 | 3.43 | 3.34 | 3.38 | 3.29 | -0.29% | 1,813,275 |
| Nov 7, 2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3.30 | 4.31% | 3,644,672 |
| Nov 6, 2025 | 3.27 | 3.32 | 3.24 | 3.25 | 3.16 | -0.91% | 2,427,044 |
| Nov 5, 2025 | 3.29 | 3.35 | 3.23 | 3.28 | 3.19 | -0.61% | 3,737,222 |
| Nov 4, 2025 | 3.35 | 3.39 | 3.29 | 3.30 | 3.21 | -1.79% | 2,842,954 |
| Nov 3, 2025 | 3.40 | 3.42 | 3.30 | 3.36 | 3.27 | -2.04% | 4,863,930 |
| Oct 31, 2025 | 3.50 | 3.53 | 3.43 | 3.43 | 3.34 | -2.28% | 2,284,110 |
| Oct 30, 2025 | 3.45 | 3.54 | 3.45 | 3.51 | 3.42 | 1.45% | 2,509,525 |
| Oct 29, 2025 | 3.55 | 3.56 | 3.43 | 3.46 | 3.37 | -3.08% | 3,338,568 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.54 | 3.57 | 3.48 | -1.38% | 3,637,003 |
| Oct 27, 2025 | 3.70 | 3.70 | 3.59 | 3.62 | 3.52 | -2.16% | 3,461,843 |
| Oct 24, 2025 | 3.72 | 3.76 | 3.64 | 3.70 | 3.60 | 0.27% | 3,081,343 |
| Oct 23, 2025 | 3.86 | 3.88 | 3.64 | 3.69 | 3.59 | -4.16% | 5,069,383 |
| Oct 22, 2025 | 3.70 | 3.89 | 3.70 | 3.85 | 3.75 | 4.62% | 4,610,520 |
| Oct 21, 2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3.58 | 0.27% | 3,411,009 |
| Oct 20, 2025 | 3.71 | 3.73 | 3.63 | 3.67 | 3.57 | -0.54% | 1,757,084 |
| Oct 17, 2025 | 3.68 | 3.75 | 3.66 | 3.69 | 3.59 | - | 2,073,590 |
| Oct 16, 2025 | 3.72 | 3.77 | 3.64 | 3.69 | 3.59 | -1.07% | 2,510,070 |
| Oct 15, 2025 | 3.75 | 3.84 | 3.73 | 3.73 | 3.63 | 0.54% | 2,008,964 |
| Oct 14, 2025 | 3.65 | 3.74 | 3.62 | 3.71 | 3.61 | 1.37% | 2,376,607 |
| Oct 13, 2025 | 3.65 | 3.70 | 3.59 | 3.66 | 3.56 | 1.10% | 2,822,756 |