Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.100
-0.090 (-2.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.21 | 3.08 | 3.10 | 3.10 | -2.82% | 3,266,648 |
| Dec 4, 2025 | 3.29 | 3.32 | 3.19 | 3.19 | 3.19 | -3.92% | 3,443,374 |
| Dec 3, 2025 | 3.34 | 3.39 | 3.27 | 3.32 | 3.32 | -0.30% | 2,416,118 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.89% | 1,839,860 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | -2.04% | 2,599,636 |
| Nov 28, 2025 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | 0.29% | 1,299,907 |
| Nov 26, 2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 1.18% | 3,199,057 |
| Nov 25, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | 1.20% | 2,691,736 |
| Nov 24, 2025 | 3.35 | 3.37 | 3.28 | 3.34 | 3.34 | -3.47% | 5,131,354 |
| Nov 21, 2025 | 3.40 | 3.49 | 3.38 | 3.46 | 3.46 | 2.98% | 2,345,092 |
| Nov 20, 2025 | 3.42 | 3.47 | 3.36 | 3.36 | 3.36 | -0.88% | 2,017,251 |
| Nov 19, 2025 | 3.43 | 3.46 | 3.35 | 3.39 | 3.39 | -1.45% | 1,671,180 |
| Nov 18, 2025 | 3.35 | 3.46 | 3.34 | 3.44 | 3.44 | 2.38% | 2,206,859 |
| Nov 17, 2025 | 3.50 | 3.52 | 3.33 | 3.36 | 3.36 | -3.72% | 2,427,659 |
| Nov 14, 2025 | 3.46 | 3.51 | 3.40 | 3.49 | 3.49 | 0.58% | 2,532,185 |
| Nov 13, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | - | 2,174,658 |
| Nov 12, 2025 | 3.40 | 3.55 | 3.40 | 3.47 | 3.47 | 1.46% | 3,997,146 |
| Nov 11, 2025 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | 1.18% | 1,764,239 |
| Nov 10, 2025 | 3.39 | 3.43 | 3.34 | 3.38 | 3.38 | -0.29% | 1,813,275 |
| Nov 7, 2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3.39 | 4.31% | 3,644,672 |
| Nov 6, 2025 | 3.27 | 3.32 | 3.24 | 3.25 | 3.25 | -0.91% | 2,427,044 |
| Nov 5, 2025 | 3.29 | 3.35 | 3.23 | 3.28 | 3.28 | -0.61% | 3,737,222 |
| Nov 4, 2025 | 3.35 | 3.39 | 3.29 | 3.30 | 3.30 | -1.79% | 2,842,954 |
| Nov 3, 2025 | 3.40 | 3.42 | 3.30 | 3.36 | 3.36 | -2.04% | 4,863,930 |
| Oct 31, 2025 | 3.50 | 3.53 | 3.43 | 3.43 | 3.43 | -2.28% | 2,284,110 |
| Oct 30, 2025 | 3.45 | 3.54 | 3.45 | 3.51 | 3.51 | 1.45% | 2,509,525 |
| Oct 29, 2025 | 3.55 | 3.56 | 3.43 | 3.46 | 3.46 | -3.08% | 3,338,568 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | -1.38% | 3,637,003 |
| Oct 27, 2025 | 3.70 | 3.70 | 3.59 | 3.62 | 3.62 | -2.16% | 3,461,843 |
| Oct 24, 2025 | 3.72 | 3.76 | 3.64 | 3.70 | 3.70 | 0.27% | 3,081,343 |
| Oct 23, 2025 | 3.86 | 3.88 | 3.64 | 3.69 | 3.69 | -4.16% | 5,069,383 |
| Oct 22, 2025 | 3.70 | 3.89 | 3.70 | 3.85 | 3.85 | 4.62% | 4,610,520 |
| Oct 21, 2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3.68 | 0.27% | 3,411,009 |
| Oct 20, 2025 | 3.71 | 3.73 | 3.63 | 3.67 | 3.67 | -0.54% | 1,757,084 |
| Oct 17, 2025 | 3.68 | 3.75 | 3.66 | 3.69 | 3.69 | - | 2,073,590 |
| Oct 16, 2025 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | -1.07% | 2,510,070 |
| Oct 15, 2025 | 3.75 | 3.84 | 3.73 | 3.73 | 3.73 | 0.54% | 2,008,964 |
| Oct 14, 2025 | 3.65 | 3.74 | 3.62 | 3.71 | 3.71 | 1.37% | 2,376,607 |
| Oct 13, 2025 | 3.65 | 3.70 | 3.59 | 3.66 | 3.66 | 1.10% | 2,822,756 |
| Oct 10, 2025 | 3.74 | 3.76 | 3.61 | 3.62 | 3.62 | -3.21% | 2,661,418 |
| Oct 9, 2025 | 3.82 | 3.84 | 3.71 | 3.74 | 3.74 | -4.10% | 2,236,325 |
| Oct 8, 2025 | 3.92 | 3.94 | 3.87 | 3.90 | 3.82 | -0.51% | 2,273,793 |
| Oct 7, 2025 | 3.97 | 4.02 | 3.91 | 3.92 | 3.84 | -1.26% | 2,433,744 |
| Oct 6, 2025 | 4.10 | 4.10 | 3.95 | 3.97 | 3.89 | -3.17% | 2,601,911 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.09 | 4.10 | 4.02 | -0.97% | 2,069,127 |
| Oct 2, 2025 | 4.18 | 4.19 | 4.12 | 4.14 | 4.06 | -0.96% | 2,975,785 |
| Oct 1, 2025 | 4.12 | 4.19 | 4.11 | 4.18 | 4.09 | 0.24% | 2,105,862 |
| Sep 30, 2025 | 4.13 | 4.19 | 4.11 | 4.17 | 4.08 | -0.71% | 2,514,103 |
| Sep 29, 2025 | 4.39 | 4.41 | 4.16 | 4.20 | 4.11 | -3.67% | 4,627,026 |
| Sep 26, 2025 | 4.23 | 4.46 | 4.17 | 4.36 | 4.27 | -1.36% | 4,915,915 |
| Sep 25, 2025 | 4.48 | 4.51 | 4.40 | 4.42 | 4.33 | -1.56% | 1,175,373 |
| Sep 24, 2025 | 4.52 | 4.56 | 4.47 | 4.49 | 4.40 | -0.66% | 1,957,805 |
| Sep 23, 2025 | 4.49 | 4.63 | 4.48 | 4.52 | 4.43 | 0.89% | 1,570,546 |
| Sep 22, 2025 | 4.46 | 4.51 | 4.37 | 4.48 | 4.39 | 0.45% | 2,182,629 |
| Sep 19, 2025 | 4.53 | 4.56 | 4.45 | 4.46 | 4.37 | -1.11% | 4,095,677 |
| Sep 18, 2025 | 4.49 | 4.55 | 4.47 | 4.51 | 4.42 | 0.89% | 1,608,494 |
| Sep 17, 2025 | 4.50 | 4.61 | 4.46 | 4.47 | 4.38 | -0.22% | 2,127,594 |
| Sep 16, 2025 | 4.45 | 4.51 | 4.40 | 4.48 | 4.39 | -2.18% | 3,258,101 |
| Sep 15, 2025 | 4.55 | 4.60 | 4.51 | 4.58 | 4.49 | 0.88% | 2,037,475 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.45 | 4.54 | 4.45 | 0.89% | 1,064,033 |
| Sep 11, 2025 | 4.39 | 4.53 | 4.38 | 4.50 | 4.41 | 2.74% | 1,901,590 |
| Sep 10, 2025 | 4.30 | 4.39 | 4.26 | 4.38 | 4.29 | 2.34% | 1,758,715 |
| Sep 9, 2025 | 4.42 | 4.42 | 4.27 | 4.28 | 4.19 | -3.17% | 1,372,893 |
| Sep 8, 2025 | 4.33 | 4.46 | 4.30 | 4.42 | 4.33 | 1.14% | 2,087,614 |
| Sep 5, 2025 | 4.34 | 4.42 | 4.30 | 4.37 | 4.28 | 1.39% | 3,191,781 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.22 | 0.47% | 1,485,842 |
| Sep 3, 2025 | 4.21 | 4.32 | 4.20 | 4.29 | 4.20 | 1.18% | 1,378,974 |
| Sep 2, 2025 | 4.21 | 4.26 | 4.17 | 4.24 | 4.15 | -0.47% | 1,513,261 |
| Aug 29, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | 4.17 | 0.95% | 1,843,302 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.16 | 4.22 | 4.13 | 0.24% | 1,276,902 |
| Aug 27, 2025 | 4.13 | 4.23 | 4.13 | 4.21 | 4.12 | 2.18% | 2,580,668 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.12 | 4.04 | -0.48% | 1,833,886 |
| Aug 25, 2025 | 4.08 | 4.16 | 4.05 | 4.14 | 4.06 | 0.73% | 2,017,545 |
| Aug 22, 2025 | 3.99 | 4.20 | 3.99 | 4.11 | 4.03 | 3.53% | 4,929,171 |
| Aug 21, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.89 | -1.00% | 2,282,328 |
| Aug 20, 2025 | 4.05 | 4.09 | 3.99 | 4.01 | 3.93 | -0.99% | 2,422,046 |
| Aug 19, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 3.97 | 1.50% | 2,014,035 |
| Aug 18, 2025 | 4.04 | 4.07 | 3.97 | 3.99 | 3.91 | -0.75% | 1,762,265 |
| Aug 15, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 3.94 | -0.74% | 1,631,296 |
| Aug 14, 2025 | 4.02 | 4.07 | 3.97 | 4.05 | 3.97 | -0.74% | 1,424,967 |
| Aug 13, 2025 | 3.97 | 4.09 | 3.96 | 4.08 | 4.00 | 3.03% | 2,098,275 |
| Aug 12, 2025 | 3.86 | 3.97 | 3.84 | 3.96 | 3.88 | 3.39% | 1,524,092 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.75 | -3.53% | 1,937,268 |
| Aug 8, 2025 | 4.04 | 4.06 | 3.92 | 3.97 | 3.89 | -1.73% | 2,040,956 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.01 | 4.04 | 3.96 | -1.22% | 1,929,285 |
| Aug 6, 2025 | 3.94 | 4.10 | 3.89 | 4.09 | 4.01 | 3.81% | 2,684,881 |
| Aug 5, 2025 | 3.87 | 3.94 | 3.79 | 3.94 | 3.86 | 2.34% | 3,540,491 |
| Aug 4, 2025 | 3.82 | 3.86 | 3.79 | 3.85 | 3.77 | 1.05% | 3,156,598 |
| Aug 1, 2025 | 4.00 | 4.04 | 3.80 | 3.81 | 3.73 | -4.75% | 5,849,549 |
| Jul 31, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 3.92 | - | 2,422,043 |
| Jul 30, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 3.92 | -0.74% | 4,821,722 |
| Jul 29, 2025 | 4.03 | 4.09 | 4.01 | 4.03 | 3.95 | 0.25% | 1,840,182 |
| Jul 28, 2025 | 4.05 | 4.14 | 4.00 | 4.02 | 3.94 | -1.71% | 3,056,374 |
| Jul 25, 2025 | 4.12 | 4.17 | 4.04 | 4.09 | 4.01 | -0.97% | 5,638,502 |
| Jul 24, 2025 | 4.22 | 4.28 | 4.10 | 4.13 | 4.05 | -4.62% | 3,195,836 |
| Jul 23, 2025 | 4.29 | 4.36 | 4.24 | 4.33 | 4.24 | 1.88% | 2,891,193 |
| Jul 22, 2025 | 4.15 | 4.27 | 4.15 | 4.25 | 4.16 | 2.16% | 1,446,478 |
| Jul 21, 2025 | 4.19 | 4.25 | 4.15 | 4.16 | 4.07 | -0.24% | 1,595,902 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.16 | 4.17 | 4.08 | -1.88% | 1,684,883 |
| Jul 17, 2025 | 4.30 | 4.35 | 4.19 | 4.25 | 4.16 | -1.16% | 2,201,315 |