NYSE : BDN
Brandywine Realty Trust — Price history
Real Estate · REIT - Office · United States
Last price 2.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 508.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brandywine Realty Trust (BDN) closed at 3.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.99 | 3.07 | 2.985 | 3.05 | 2,406,599 | +2.35% |
| 2026-10-30 | 3.03 | 3.05 | 2.97 | 2.98 | 1,873,493 | -1.32% |
| 2026-10-29 | 2.95 | 3.04 | 2.94 | 3.02 | 2,527,592 | +3.42% |
| 2026-10-28 | 2.89 | 2.955 | 2.87 | 2.92 | 2,975,621 | +0.69% |
| 2026-10-27 | 2.91 | 2.98 | 2.9 | 2.9 | 2,344,562 | -0.34% |
| 2026-10-26 | 2.95 | 2.985 | 2.901 | 2.91 | 2,225,262 | -1.36% |
| 2026-10-23 | 2.93 | 2.99 | 2.91 | 2.95 | 2,480,461 | +0.00% |
| 2026-10-22 | 2.87 | 3.005 | 2.75 | 2.95 | 5,278,063 | +9.26% |
| 2026-10-21 | 2.7 | 2.76 | 2.67 | 2.7 | 5,399,750 | +0.75% |
| 2026-10-20 | 2.61 | 2.7 | 2.61 | 2.68 | 2,405,109 | +3.08% |
| 2026-10-19 | 2.63 | 2.65 | 2.59 | 2.6 | 3,756,811 | -1.14% |
| 2026-10-16 | 2.64 | 2.695 | 2.603 | 2.63 | 1,386,826 | +0.00% |
| 2026-10-15 | 2.57 | 2.69 | 2.57 | 2.63 | 2,191,235 | +3.95% |
| 2026-10-14 | 2.65 | 2.67 | 2.53 | 2.53 | 1,671,049 | -5.24% |
| 2026-10-13 | 2.7 | 2.725 | 2.615 | 2.67 | 2,031,830 | -0.74% |
| 2026-10-12 | 2.67 | 2.7 | 2.625 | 2.69 | 1,821,500 | +0.37% |
| 2026-10-09 | 2.75 | 2.76 | 2.64 | 2.68 | 2,202,503 | -2.19% |
| 2026-10-08 | 2.69 | 2.75 | 2.66 | 2.74 | 2,718,408 | +1.86% |
| 2026-10-07 | 2.74 | 2.79 | 2.73 | 2.77 | 1,547,419 | +0.73% |
| 2026-10-06 | 2.73 | 2.775 | 2.73 | 2.75 | 1,357,330 | +0.73% |
| 2026-10-05 | 2.8 | 2.8 | 2.72 | 2.73 | 1,526,141 | -1.80% |
| 2026-10-02 | 2.81 | 2.835 | 2.77 | 2.78 | 1,182,265 | +0.00% |
| 2026-10-01 | 2.79 | 2.8 | 2.72 | 2.78 | 1,846,381 | -0.71% |
| 2026-09-30 | 2.84 | 2.85 | 2.785 | 2.8 | 1,749,523 | -0.71% |
| 2026-09-29 | 2.83 | 2.87 | 2.805 | 2.82 | 1,491,531 | +0.00% |
| 2026-09-28 | 2.85 | 2.855 | 2.79 | 2.82 | 1,689,119 | -1.40% |
| 2026-09-25 | 2.88 | 2.915 | 2.855 | 2.86 | 1,616,328 | -1.04% |
| 2026-09-24 | 2.91 | 2.925 | 2.86 | 2.89 | 1,761,956 | -0.69% |
| 2026-09-23 | 2.93 | 2.95 | 2.87 | 2.91 | 2,059,505 | -1.36% |
| 2026-09-22 | 2.95 | 2.969 | 2.91 | 2.95 | 943,471 | +0.68% |
| 2026-09-21 | 2.95 | 2.96 | 2.9 | 2.93 | 1,771,901 | +1.03% |
| 2026-09-18 | 2.91 | 3.005 | 2.89 | 2.9 | 3,919,672 | -1.02% |
| 2026-09-17 | 2.95 | 2.975 | 2.91 | 2.93 | 2,292,699 | +0.34% |
| 2026-09-16 | 2.91 | 2.975 | 2.86 | 2.92 | 2,370,136 | +0.69% |
| 2026-09-15 | 2.94 | 2.95 | 2.9 | 2.9 | 1,540,900 | -1.36% |
| 2026-09-14 | 3 | 3.024 | 2.94 | 2.94 | 1,426,760 | -2.33% |
| 2026-09-11 | 3 | 3.025 | 2.955 | 3.01 | 1,297,165 | +1.35% |
| 2026-09-10 | 2.97 | 2.995 | 2.935 | 2.97 | 1,413,871 | -0.34% |
| 2026-09-09 | 3.06 | 3.06 | 2.95 | 2.98 | 2,149,470 | -2.61% |
| 2026-09-08 | 3.09 | 3.1 | 3.045 | 3.06 | 1,977,278 | -1.92% |
| 2026-09-04 | 3.02 | 3.14 | 3.02 | 3.12 | 1,820,361 | +2.30% |
| 2026-09-03 | 3.08 | 3.14 | 3.02 | 3.05 | 2,060,123 | +0.66% |
| 2026-09-02 | 3.01 | 3.06 | 2.98 | 3.03 | 1,442,247 | +1.34% |
| 2026-09-01 | 3.01 | 3.05 | 2.97 | 2.99 | 1,461,602 | -0.99% |
| 2026-08-31 | 3.05 | 3.07 | 3 | 3.02 | 2,503,807 | -1.31% |
| 2026-08-28 | 3.08 | 3.11 | 3.06 | 3.06 | 1,453,360 | -1.29% |
| 2026-08-27 | 3.23 | 3.23 | 3.09 | 3.1 | 1,236,085 | -3.73% |
| 2026-08-26 | 3.29 | 3.305 | 3.21 | 3.22 | 1,760,607 | -1.83% |
| 2026-08-25 | 3.19 | 3.29 | 3.19 | 3.28 | 2,434,461 | +3.14% |
| 2026-08-24 | 3.02 | 3.195 | 3.02 | 3.18 | 2,418,191 | +4.95% |
| 2026-08-21 | 3.03 | 3.054 | 3.01 | 3.03 | 698,412 | +0.00% |
| 2026-08-20 | 3.04 | 3.065 | 3.01 | 3.03 | 1,065,600 | -1.30% |
| 2026-08-19 | 3 | 3.09 | 3 | 3.07 | 1,419,005 | +3.02% |
| 2026-08-18 | 2.98 | 3.03 | 2.97 | 2.98 | 1,034,056 | -1.00% |
| 2026-08-17 | 3.08 | 3.09 | 2.97 | 3.01 | 1,714,412 | -2.59% |
| 2026-08-14 | 3.18 | 3.18 | 3.089 | 3.09 | 1,182,352 | -1.90% |
| 2026-08-13 | 3.14 | 3.205 | 3.13 | 3.15 | 1,860,294 | +0.32% |
| 2026-08-12 | 3.14 | 3.14 | 3.1 | 3.14 | 1,137,564 | +1.29% |
| 2026-08-11 | 3.08 | 3.13 | 3.075 | 3.1 | 1,529,230 | +0.65% |
| 2026-08-10 | 3.2 | 3.209 | 3.065 | 3.08 | 1,618,754 | -4.35% |
| 2026-08-07 | 3.25 | 3.3 | 3.205 | 3.22 | 2,347,130 | +0.00% |
| 2026-08-06 | 3.22 | 3.275 | 3.18 | 3.22 | 2,758,972 | +0.63% |
| 2026-08-05 | 3.16 | 3.22 | 3.13 | 3.2 | 2,439,568 | +0.95% |
| 2026-08-04 | 3.14 | 3.22 | 3.12 | 3.17 | 3,095,632 | +0.96% |
| 2026-08-03 | 3.08 | 3.16 | 3.075 | 3.14 | 3,218,195 | +3.29% |
| 2026-07-31 | 3.05 | 3.07 | 3.015 | 3.04 | 2,788,258 | -0.33% |
| 2026-07-30 | 2.95 | 3.06 | 2.89 | 3.05 | 2,688,761 | +4.10% |
| 2026-07-29 | 2.97 | 3.02 | 2.93 | 2.93 | 1,975,581 | -2.33% |
| 2026-07-28 | 3.07 | 3.1 | 2.97 | 3 | 2,785,487 | -2.28% |
| 2026-07-27 | 3.21 | 3.22 | 3.055 | 3.07 | 2,618,760 | -3.15% |
| 2026-07-24 | 3.08 | 3.24 | 3.08 | 3.17 | 1,775,043 | +3.26% |
| 2026-07-23 | 3.05 | 3.28 | 3.02 | 3.07 | 4,696,552 | +0.00% |
| 2026-07-22 | 3.18 | 3.19 | 3.04 | 3.07 | 2,269,233 | -2.54% |
| 2026-07-21 | 3.1 | 3.168 | 3.1 | 3.15 | 1,483,171 | +1.94% |
| 2026-07-20 | 3.15 | 3.165 | 3.08 | 3.09 | 924,044 | -1.59% |
| 2026-07-17 | 3.19 | 3.278 | 3.13 | 3.14 | 891,118 | -1.57% |
| 2026-07-16 | 3.15 | 3.21 | 3.145 | 3.19 | 1,261,703 | +1.59% |
| 2026-07-15 | 3.14 | 3.23 | 3.13 | 3.14 | 2,042,689 | +0.96% |
| 2026-07-14 | 3.16 | 3.165 | 3.08 | 3.11 | 1,675,069 | -1.27% |
| 2026-07-13 | 3.06 | 3.195 | 3.06 | 3.15 | 3,946,916 | +2.94% |
| 2026-07-10 | 3.09 | 3.1 | 3.04 | 3.06 | 1,575,288 | +0.00% |
| 2026-07-09 | 3.07 | 3.11 | 3.055 | 3.06 | 1,283,126 | -0.33% |
| 2026-07-08 | 3.11 | 3.12 | 3.04 | 3.07 | 1,806,237 | -1.92% |
| 2026-07-07 | 3.32 | 3.35 | 3.21 | 3.21 | 2,459,811 | -2.13% |
| 2026-07-06 | 3.25 | 3.31 | 3.21 | 3.28 | 1,735,991 | +1.23% |
| 2026-07-02 | 3.225 | 3.28 | 3.225 | 3.24 | 2,022,308 | +0.93% |
| 2026-07-01 | 3.17 | 3.23 | 3.14 | 3.21 | 1,229,036 | +1.26% |
| 2026-06-30 | 3.23 | 3.23 | 3.16 | 3.17 | 2,073,267 | -2.16% |
| 2026-06-29 | 3.25 | 3.26 | 3.203 | 3.24 | 2,019,484 | -1.22% |
| 2026-06-26 | 3.17 | 3.29 | 3.17 | 3.28 | 4,580,088 | +4.13% |
| 2026-06-25 | 3.13 | 3.187 | 3.07 | 3.15 | 1,616,958 | +0.96% |
| 2026-06-24 | 3.2 | 3.23 | 3.1 | 3.12 | 2,183,939 | -1.27% |
| 2026-06-23 | 3.07 | 3.19 | 3.07 | 3.16 | 1,783,830 | +2.27% |
| 2026-06-22 | 3.07 | 3.13 | 3.07 | 3.09 | 1,105,023 | +0.00% |
| 2026-06-18 | 3.09 | 3.16 | 3.06 | 3.09 | 3,383,787 | +0.65% |
| 2026-06-17 | 3.17 | 3.195 | 3.05 | 3.07 | 2,590,009 | -4.06% |
| 2026-06-16 | 3.24 | 3.257 | 3.19 | 3.2 | 1,266,660 | +0.00% |
| 2026-06-15 | 3.24 | 3.255 | 3.18 | 3.2 | 1,084,933 | -1.23% |
| 2026-06-12 | 3.24 | 3.27 | 3.22 | 3.24 | 1,149,153 | +0.93% |
| 2026-06-11 | 3.23 | 3.27 | 3.17 | 3.21 | 1,273,845 | +0.00% |
| 2026-06-10 | 3.3 | 3.31 | 3.2 | 3.21 | 1,907,380 | -2.13% |
| 2026-06-09 | 3.24 | 3.305 | 3.23 | 3.28 | 2,720,959 | +2.50% |
| 2026-06-08 | 3.2 | 3.23 | 3.175 | 3.2 | 1,432,242 | +0.95% |
| 2026-06-05 | 3.11 | 3.215 | 3.11 | 3.17 | 2,015,399 | +1.60% |
| 2026-06-04 | 3.09 | 3.17 | 3.045 | 3.12 | 1,961,655 | +2.30% |
| 2026-06-03 | 3.1 | 3.149 | 3.05 | 3.05 | 1,780,648 | -2.56% |
| 2026-06-02 | 3.07 | 3.16 | 3.06 | 3.13 | 1,052,369 | +1.62% |
| 2026-06-01 | 3.06 | 3.135 | 3.03 | 3.08 | 1,606,523 | -0.65% |
| 2026-05-29 | 3.05 | 3.135 | 3.035 | 3.1 | 3,173,876 | +1.31% |
| 2026-05-28 | 3 | 3.08 | 3 | 3.06 | 1,476,280 | +0.99% |
| 2026-05-27 | 3.03 | 3.069 | 3.01 | 3.03 | 1,410,973 | +0.66% |
| 2026-05-26 | 2.99 | 3.05 | 2.99 | 3.01 | 883,304 | +0.33% |
| 2026-05-22 | 2.99 | 3.03 | 2.955 | 3 | 1,380,435 | +0.67% |
| 2026-05-21 | 2.94 | 3.005 | 2.9 | 2.98 | 1,386,891 | +0.68% |
| 2026-05-20 | 2.94 | 2.99 | 2.925 | 2.96 | 1,258,731 | +0.68% |
| 2026-05-19 | 3.01 | 3.03 | 2.93 | 2.94 | 1,553,554 | -2.97% |
| 2026-05-18 | 2.99 | 3.05 | 2.99 | 3.03 | 1,272,862 | +1.34% |
| 2026-05-15 | 2.99 | 3.02 | 2.94 | 2.99 | 1,295,588 | -2.29% |
| 2026-05-14 | 3.04 | 3.15 | 3.038 | 3.06 | 1,393,044 | +1.32% |
| 2026-05-13 | 3.02 | 3.03 | 2.99 | 3.02 | 1,227,217 | -0.66% |