Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
3.280
+0.130 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
3.260
-0.020 (-0.61%)
After-hours: Jun 26, 2026, 7:37 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | 4.13% | 4,410,866 |
| Jun 25, 2026 | 3.13 | 3.19 | 3.07 | 3.15 | 3.15 | 0.96% | 1,616,956 |
| Jun 24, 2026 | 3.20 | 3.23 | 3.10 | 3.12 | 3.12 | -1.27% | 2,183,694 |
| Jun 23, 2026 | 3.07 | 3.19 | 3.07 | 3.16 | 3.16 | 2.27% | 1,783,652 |
| Jun 22, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | - | 1,102,071 |
| Jun 18, 2026 | 3.09 | 3.16 | 3.06 | 3.09 | 3.09 | 0.65% | 3,383,763 |
| Jun 17, 2026 | 3.17 | 3.20 | 3.05 | 3.07 | 3.07 | -4.06% | 2,589,898 |
| Jun 16, 2026 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | - | 1,265,079 |
| Jun 15, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.23% | 1,084,928 |
| Jun 12, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.93% | 1,149,125 |
| Jun 11, 2026 | 3.23 | 3.27 | 3.17 | 3.21 | 3.21 | - | 1,254,491 |
| Jun 10, 2026 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -2.13% | 1,904,978 |
| Jun 9, 2026 | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | 2.50% | 2,720,900 |
| Jun 8, 2026 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.95% | 1,432,125 |
| Jun 5, 2026 | 3.11 | 3.22 | 3.11 | 3.17 | 3.17 | 1.60% | 2,015,288 |
| Jun 4, 2026 | 3.09 | 3.17 | 3.05 | 3.12 | 3.12 | 2.30% | 1,961,601 |
| Jun 3, 2026 | 3.10 | 3.15 | 3.05 | 3.05 | 3.05 | -2.56% | 1,780,520 |
| Jun 2, 2026 | 3.07 | 3.16 | 3.06 | 3.13 | 3.13 | 1.62% | 1,052,353 |
| Jun 1, 2026 | 3.06 | 3.14 | 3.03 | 3.08 | 3.08 | -0.65% | 1,605,499 |
| May 29, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 1.31% | 2,663,486 |
| May 28, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 0.99% | 1,476,233 |
| May 27, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 1,410,361 |
| May 26, 2026 | 2.99 | 3.05 | 2.99 | 3.01 | 3.01 | 0.33% | 883,298 |
| May 22, 2026 | 2.99 | 3.03 | 2.96 | 3.00 | 3.00 | 0.67% | 1,380,273 |
| May 21, 2026 | 2.94 | 3.01 | 2.90 | 2.98 | 2.98 | 0.68% | 1,386,213 |
| May 20, 2026 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | 0.68% | 1,258,338 |
| May 19, 2026 | 3.01 | 3.03 | 2.93 | 2.94 | 2.94 | -2.97% | 1,553,504 |
| May 18, 2026 | 2.99 | 3.05 | 2.99 | 3.03 | 3.03 | 1.34% | 1,272,514 |
| May 15, 2026 | 2.99 | 3.02 | 2.94 | 2.99 | 2.99 | -2.29% | 1,295,588 |
| May 14, 2026 | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | 1.32% | 1,393,044 |
| May 13, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | -0.66% | 1,227,217 |
| May 12, 2026 | 3.06 | 3.06 | 2.98 | 3.04 | 3.04 | - | 1,529,023 |
| May 11, 2026 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -2.25% | 1,880,260 |
| May 8, 2026 | 3.11 | 3.15 | 3.10 | 3.11 | 3.11 | - | 1,509,122 |
| May 7, 2026 | 3.02 | 3.17 | 3.02 | 3.11 | 3.11 | 2.98% | 2,462,510 |
| May 6, 2026 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | -0.33% | 1,991,480 |
| May 5, 2026 | 2.94 | 3.05 | 2.93 | 3.03 | 3.03 | 3.77% | 1,873,221 |
| May 4, 2026 | 2.99 | 3.06 | 2.91 | 2.92 | 2.92 | -3.31% | 1,433,600 |
| May 1, 2026 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -0.33% | 2,191,744 |
| Apr 30, 2026 | 3.00 | 3.06 | 2.99 | 3.03 | 3.03 | 1.00% | 1,261,110 |
| Apr 29, 2026 | 3.05 | 3.09 | 2.97 | 3.00 | 3.00 | -2.60% | 1,617,843 |
| Apr 28, 2026 | 3.00 | 3.10 | 2.97 | 3.08 | 3.08 | 2.67% | 3,100,511 |
| Apr 27, 2026 | 3.03 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 3,431,301 |
| Apr 24, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | 4.44% | 2,340,862 |
| Apr 23, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 0.34% | 2,669,080 |
| Apr 22, 2026 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | -0.68% | 2,106,113 |
| Apr 21, 2026 | 2.99 | 3.03 | 2.92 | 2.94 | 2.94 | -1.67% | 2,692,410 |
| Apr 20, 2026 | 2.93 | 2.99 | 2.91 | 2.99 | 2.99 | 1.01% | 3,445,836 |
| Apr 17, 2026 | 2.83 | 2.97 | 2.83 | 2.96 | 2.96 | 4.59% | 2,306,787 |
| Apr 16, 2026 | 2.80 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 2,001,713 |
| Apr 15, 2026 | 2.76 | 2.82 | 2.75 | 2.81 | 2.81 | 1.81% | 1,794,834 |
| 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% | 2,173,564 |
| Apr 10, 2026 | 2.64 | 2.71 | 2.62 | 2.66 | 2.66 | 0.38% | 1,820,528 |
| Apr 9, 2026 | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | - | 2,056,042 |
| Apr 8, 2026 | 2.72 | 2.75 | 2.63 | 2.65 | 2.65 | 0.76% | 2,135,534 |
| Apr 7, 2026 | 2.63 | 2.67 | 2.60 | 2.63 | 2.63 | -0.38% | 1,556,668 |
| Apr 6, 2026 | 2.56 | 2.65 | 2.52 | 2.64 | 2.64 | 2.72% | 2,086,755 |
| Apr 2, 2026 | 2.54 | 2.61 | 2.52 | 2.57 | 2.57 | - | 1,754,457 |
| Apr 1, 2026 | 2.71 | 2.72 | 2.58 | 2.65 | 2.57 | -2.21% | 4,101,861 |
| 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 |
| Feb 9, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.13 | -1.22% | 2,150,186 |
| Feb 6, 2026 | 3.23 | 3.31 | 3.21 | 3.27 | 3.17 | 1.24% | 2,876,537 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3.13 | 2.54% | 3,886,091 |
| Feb 4, 2026 | 2.89 | 3.23 | 2.88 | 3.15 | 3.05 | 11.70% | 4,869,196 |
| Feb 3, 2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2.73 | -0.35% | 2,599,389 |