Brandywine Realty Trust Common Stock (BDN)
3.1200
-0.0700 (-2.19%)
NYSE · Last Trade: Mar 3rd, 11:30 PM EST
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.13 | 3.16 | 3.01 | 3.12 | 1,856,883 | 3.12 |
| 3/02/2026 | 3.14 | 3.19 | 3.09 | 3.19 | 2,067,235 | 3.19 |
| 2/27/2026 | 3.24 | 3.29 | 3.18 | 3.19 | 2,402,128 | 3.19 |
| 2/26/2026 | 3.15 | 3.29 | 3.15 | 3.25 | 2,080,803 | 3.25 |
| 2/25/2026 | 3.21 | 3.23 | 3.13 | 3.16 | 2,364,941 | 3.16 |
| 2/24/2026 | 3.21 | 3.23 | 3.17 | 3.22 | 1,693,818 | 3.22 |
| 2/23/2026 | 3.22 | 3.24 | 3.19 | 3.21 | 1,381,736 | 3.21 |
| 2/20/2026 | 3.15 | 3.24 | 3.14 | 3.22 | 1,945,633 | 3.22 |
| 2/19/2026 | 3.11 | 3.15 | 3.02 | 3.13 | 2,798,895 | 3.13 |
| 2/18/2026 | 3.09 | 3.20 | 3.08 | 3.15 | 2,682,610 | 3.15 |
| 2/17/2026 | 3.17 | 3.19 | 3.07 | 3.08 | 2,388,642 | 3.08 |
| 2/13/2026 | 3.06 | 3.17 | 3.04 | 3.15 | 3,718,840 | 3.15 |
| 2/12/2026 | 3.11 | 3.12 | 2.91 | 3.03 | 3,199,372 | 3.03 |
| 2/11/2026 | 3.20 | 3.20 | 3.04 | 3.07 | 2,321,582 | 3.07 |
| 2/10/2026 | 3.26 | 3.28 | 3.17 | 3.18 | 1,659,800 | 3.18 |
| 2/09/2026 | 3.27 | 3.27 | 3.19 | 3.23 | 2,150,158 | 3.23 |
| 2/06/2026 | 3.23 | 3.31 | 3.21 | 3.27 | 2,876,537 | 3.27 |
| 2/05/2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3,883,996 | 3.23 |
| 2/04/2026 | 2.89 | 3.23 | 2.88 | 3.15 | 4,861,912 | 3.15 |
| 2/03/2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2,594,728 | 2.82 |
| 2/02/2026 | 2.81 | 2.84 | 2.79 | 2.83 | 2,231,780 | 2.83 |
| 1/30/2026 | 2.81 | 2.84 | 2.78 | 2.83 | 2,362,871 | 2.83 |
| 1/29/2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2,361,956 | 2.84 |
| 1/28/2026 | 2.89 | 2.89 | 2.74 | 2.76 | 3,249,632 | 2.76 |
| 1/27/2026 | 2.90 | 2.90 | 2.82 | 2.86 | 3,122,309 | 2.86 |
| 1/26/2026 | 3.04 | 3.04 | 2.90 | 2.91 | 3,166,259 | 2.91 |
| 1/23/2026 | 3.00 | 3.06 | 3.00 | 3.03 | 2,241,195 | 3.03 |
| 1/22/2026 | 3.12 | 3.16 | 3.01 | 3.03 | 3,332,650 | 3.03 |
| 1/21/2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3,325,459 | 3.11 |
| 1/20/2026 | 3.04 | 3.07 | 3.01 | 3.05 | 2,228,803 | 3.05 |
| 1/16/2026 | 3.06 | 3.13 | 3.03 | 3.10 | 3,145,821 | 3.10 |
| 1/15/2026 | 3.11 | 3.13 | 3.07 | 3.07 | 2,843,656 | 3.07 |
| 1/14/2026 | 2.95 | 3.13 | 2.95 | 3.10 | 6,134,872 | 3.10 |
| 1/13/2026 | 2.93 | 2.99 | 2.91 | 2.95 | 2,693,913 | 2.95 |
| 1/12/2026 | 3.00 | 3.02 | 2.93 | 2.94 | 2,782,906 | 2.94 |
| 1/09/2026 | 2.92 | 3.04 | 2.92 | 3.02 | 4,451,143 | 3.02 |
| 1/08/2026 | 2.91 | 2.98 | 2.91 | 2.92 | 4,009,359 | 2.92 |
| 1/07/2026 | 2.93 | 2.99 | 2.92 | 2.93 | 3,157,849 | 2.93 |
| 1/06/2026 | 2.90 | 3.03 | 2.90 | 3.01 | 7,019,643 | 2.93 |
| 1/05/2026 | 2.97 | 2.98 | 2.88 | 2.90 | 34,470,412 | 2.82 |
| 1/02/2026 | 2.92 | 2.97 | 2.85 | 2.95 | 3,718,838 | 2.87 |
| 12/31/2025 | 2.98 | 2.99 | 2.90 | 2.92 | 3,594,648 | 2.84 |
| 12/30/2025 | 2.90 | 2.97 | 2.89 | 2.97 | 4,088,718 | 2.89 |
| 12/29/2025 | 2.88 | 2.94 | 2.83 | 2.92 | 9,289,116 | 2.84 |
| 12/26/2025 | 2.87 | 2.91 | 2.85 | 2.88 | 3,920,303 | 2.80 |
| 12/24/2025 | 2.86 | 2.87 | 2.83 | 2.87 | 4,497,659 | 2.79 |
| 12/23/2025 | 2.98 | 2.98 | 2.88 | 2.88 | 4,144,746 | 2.80 |
| 12/22/2025 | 3.01 | 3.03 | 2.97 | 2.99 | 3,756,652 | 2.91 |
| 12/19/2025 | 3.03 | 3.05 | 2.95 | 3.00 | 21,244,805 | 2.92 |
| 12/18/2025 | 3.08 | 3.08 | 3.02 | 3.03 | 4,160,692 | 2.95 |
| 12/17/2025 | 3.10 | 3.15 | 3.04 | 3.05 | 6,409,191 | 2.97 |
| 12/16/2025 | 3.09 | 3.11 | 3.04 | 3.08 | 3,961,696 | 3.00 |
| 12/15/2025 | 3.02 | 3.16 | 3.01 | 3.10 | 7,724,290 | 3.02 |
| 12/12/2025 | 3.03 | 3.04 | 2.98 | 3.01 | 3,563,947 | 2.93 |
| 12/11/2025 | 3.03 | 3.06 | 3.00 | 3.01 | 2,826,367 | 2.93 |
| 12/10/2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3,890,954 | 2.94 |
| 12/09/2025 | 3.03 | 3.06 | 2.98 | 3.01 | 3,599,696 | 2.93 |
| 12/08/2025 | 3.09 | 3.09 | 2.99 | 3.01 | 4,263,028 | 2.93 |
| 12/05/2025 | 3.17 | 3.21 | 3.08 | 3.10 | 3,266,879 | 3.02 |
| 12/04/2025 | 3.29 | 3.32 | 3.19 | 3.19 | 3,443,565 | 3.11 |