Brandywine Realty Trust BDN
NYSE · United States · Finance
$2.75-0.05 (-1.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.74 | -2.14% | $2.79 | $2.80 | $2.72 | 801.41K |
| 2026-09-30 | $2.80 | -0.71% | $2.84 | $2.85 | $2.79 | 1.75M |
| 2026-09-29 | $2.82 | 0.00% | $2.83 | $2.87 | $2.81 | 1.49M |
| 2026-09-28 | $2.82 | -1.40% | $2.85 | $2.86 | $2.79 | 1.69M |
| 2026-09-25 | $2.86 | -1.04% | $2.88 | $2.92 | $2.86 | 1.62M |
| 2026-09-24 | $2.89 | -0.69% | $2.91 | $2.93 | $2.86 | 1.76M |
| 2026-09-23 | $2.91 | -1.36% | $2.93 | $2.95 | $2.87 | 2.06M |
| 2026-09-22 | $2.95 | +0.68% | $2.95 | $2.97 | $2.91 | 943.50K |
| 2026-09-21 | $2.93 | +1.03% | $2.95 | $2.96 | $2.90 | 1.77M |
| 2026-09-18 | $2.90 | -1.02% | $2.91 | $3.01 | $2.89 | 3.92M |
| 2026-09-17 | $2.93 | +0.34% | $2.95 | $2.98 | $2.91 | 2.29M |
| 2026-09-16 | $2.92 | +0.69% | $2.91 | $2.98 | $2.86 | 2.37M |
| 2026-09-15 | $2.90 | -1.36% | $2.94 | $2.95 | $2.90 | 1.54M |
| 2026-09-14 | $2.94 | -2.33% | $3.00 | $3.02 | $2.94 | 1.43M |
| 2026-09-11 | $3.01 | +1.35% | $3.00 | $3.03 | $2.96 | 1.30M |
| 2026-09-10 | $2.97 | -0.34% | $2.97 | $3.00 | $2.94 | 1.41M |
| 2026-09-09 | $2.98 | -2.61% | $3.06 | $3.06 | $2.95 | 2.15M |
| 2026-09-08 | $3.06 | -1.92% | $3.09 | $3.10 | $3.05 | 1.98M |
| 2026-09-04 | $3.12 | +2.30% | $3.02 | $3.14 | $3.02 | 1.82M |
| 2026-09-03 | $3.05 | +0.66% | $3.08 | $3.14 | $3.02 | 2.06M |
| 2026-09-02 | $3.03 | +1.34% | $3.01 | $3.06 | $2.98 | 1.44M |
| 2026-09-01 | $2.99 | -0.99% | $3.01 | $3.05 | $2.97 | 1.46M |
| 2026-08-31 | $3.02 | -1.31% | $3.05 | $3.07 | $3.00 | 2.50M |
| 2026-08-28 | $3.06 | -1.29% | $3.08 | $3.11 | $3.06 | 1.45M |
| 2026-08-27 | $3.10 | -3.73% | $3.23 | $3.23 | $3.09 | 1.24M |
| 2026-08-26 | $3.22 | -1.83% | $3.29 | $3.31 | $3.21 | 1.76M |
| 2026-08-25 | $3.28 | +3.14% | $3.19 | $3.29 | $3.19 | 2.43M |
| 2026-08-24 | $3.18 | +4.95% | $3.02 | $3.20 | $3.02 | 2.42M |
| 2026-08-21 | $3.03 | 0.00% | $3.03 | $3.05 | $3.01 | 698.40K |
| 2026-08-20 | $3.03 | -1.30% | $3.04 | $3.07 | $3.01 | 1.07M |
| 2026-08-19 | $3.07 | +3.02% | $3.00 | $3.09 | $3.00 | 1.42M |
| 2026-08-18 | $2.98 | -1.00% | $2.98 | $3.03 | $2.97 | 1.03M |
| 2026-08-17 | $3.01 | -2.59% | $3.08 | $3.09 | $2.97 | 1.71M |
| 2026-08-14 | $3.09 | -1.90% | $3.18 | $3.18 | $3.09 | 1.18M |
| 2026-08-13 | $3.15 | +0.32% | $3.14 | $3.21 | $3.13 | 1.86M |
| 2026-08-12 | $3.14 | +1.29% | $3.14 | $3.14 | $3.10 | 1.14M |
| 2026-08-11 | $3.10 | +0.65% | $3.08 | $3.13 | $3.08 | 1.53M |
| 2026-08-10 | $3.08 | -4.35% | $3.20 | $3.21 | $3.07 | 1.62M |
| 2026-08-07 | $3.22 | 0.00% | $3.25 | $3.30 | $3.21 | 2.35M |
| 2026-08-06 | $3.22 | +0.62% | $3.22 | $3.28 | $3.18 | 2.76M |
| 2026-08-05 | $3.20 | +0.95% | $3.16 | $3.22 | $3.13 | 2.44M |
| 2026-08-04 | $3.17 | +0.96% | $3.14 | $3.22 | $3.12 | 3.10M |
| 2026-08-03 | $3.14 | +3.29% | $3.08 | $3.16 | $3.08 | 3.22M |
| 2026-07-31 | $3.04 | -0.33% | $3.05 | $3.07 | $3.02 | 2.79M |
| 2026-07-30 | $3.05 | +4.10% | $2.95 | $3.06 | $2.89 | 2.69M |
| 2026-07-29 | $2.93 | -2.33% | $2.97 | $3.02 | $2.93 | 1.98M |
| 2026-07-28 | $3.00 | -2.28% | $3.07 | $3.10 | $2.97 | 2.79M |
| 2026-07-27 | $3.07 | -3.15% | $3.21 | $3.22 | $3.06 | 2.62M |
| 2026-07-24 | $3.17 | +3.26% | $3.08 | $3.24 | $3.08 | 1.78M |
| 2026-07-23 | $3.07 | 0.00% | $3.05 | $3.28 | $3.02 | 4.70M |
| 2026-07-22 | $3.07 | -2.54% | $3.18 | $3.19 | $3.04 | 2.27M |
| 2026-07-21 | $3.15 | +1.94% | $3.10 | $3.17 | $3.10 | 1.48M |
| 2026-07-20 | $3.09 | -1.59% | $3.15 | $3.17 | $3.08 | 924.00K |
| 2026-07-17 | $3.14 | -1.57% | $3.19 | $3.28 | $3.13 | 891.10K |
| 2026-07-16 | $3.19 | +1.59% | $3.15 | $3.21 | $3.15 | 1.26M |
| 2026-07-15 | $3.14 | +0.96% | $3.14 | $3.23 | $3.13 | 2.04M |
| 2026-07-14 | $3.11 | -1.27% | $3.16 | $3.17 | $3.08 | 1.68M |
| 2026-07-13 | $3.15 | +2.94% | $3.06 | $3.20 | $3.06 | 3.95M |
| 2026-07-10 | $3.06 | 0.00% | $3.09 | $3.10 | $3.04 | 1.58M |
| 2026-07-09 | $3.06 | -0.33% | $3.07 | $3.11 | $3.06 | 1.28M |
| 2026-07-08 | $3.07 | -4.36% | $3.11 | $3.12 | $3.04 | 1.81M |
| 2026-07-07 | $3.21 | -2.13% | $3.32 | $3.35 | $3.21 | 2.46M |
| 2026-07-06 | $3.28 | +1.23% | $3.25 | $3.31 | $3.21 | 1.74M |
| 2026-07-02 | $3.24 | +0.93% | $3.23 | $3.28 | $3.23 | 2.02M |
| 2026-07-01 | $3.21 | +1.26% | $3.17 | $3.23 | $3.14 | 1.23M |
| 2026-06-30 | $3.17 | -2.16% | $3.23 | $3.23 | $3.16 | 2.07M |
| 2026-06-29 | $3.24 | -1.22% | $3.25 | $3.26 | $3.20 | 2.02M |
| 2026-06-26 | $3.28 | +4.13% | $3.17 | $3.29 | $3.17 | 4.58M |
| 2026-06-25 | $3.15 | +0.96% | $3.13 | $3.19 | $3.07 | 1.62M |
| 2026-06-24 | $3.12 | -1.27% | $3.20 | $3.23 | $3.10 | 2.18M |
| 2026-06-23 | $3.16 | +2.27% | $3.07 | $3.19 | $3.07 | 1.78M |
| 2026-06-22 | $3.09 | 0.00% | $3.07 | $3.13 | $3.07 | 1.11M |
| 2026-06-18 | $3.09 | +0.65% | $3.09 | $3.16 | $3.06 | 3.38M |
| 2026-06-17 | $3.07 | -4.06% | $3.17 | $3.20 | $3.05 | 2.59M |
| 2026-06-16 | $3.20 | 0.00% | $3.24 | $3.26 | $3.19 | 1.27M |
| 2026-06-15 | $3.20 | -1.23% | $3.24 | $3.26 | $3.18 | 1.08M |
| 2026-06-12 | $3.24 | +0.93% | $3.24 | $3.27 | $3.22 | 1.15M |
| 2026-06-11 | $3.21 | 0.00% | $3.23 | $3.27 | $3.17 | 1.27M |
| 2026-06-10 | $3.21 | -2.13% | $3.30 | $3.31 | $3.20 | 1.91M |
| 2026-06-09 | $3.28 | +2.50% | $3.24 | $3.31 | $3.23 | 2.72M |
| 2026-06-08 | $3.20 | +0.95% | $3.20 | $3.23 | $3.18 | 1.43M |
| 2026-06-05 | $3.17 | +1.60% | $3.11 | $3.22 | $3.11 | 2.02M |
| 2026-06-04 | $3.12 | +2.30% | $3.09 | $3.17 | $3.05 | 1.96M |
| 2026-06-03 | $3.05 | -2.56% | $3.10 | $3.15 | $3.05 | 1.78M |
| 2026-06-02 | $3.13 | +1.62% | $3.07 | $3.16 | $3.06 | 1.05M |
| 2026-06-01 | $3.08 | -0.65% | $3.06 | $3.14 | $3.03 | 1.61M |
| 2026-05-29 | $3.10 | +1.31% | $3.05 | $3.14 | $3.04 | 3.17M |
| 2026-05-28 | $3.06 | +0.99% | $3.00 | $3.08 | $3.00 | 1.48M |
| 2026-05-27 | $3.03 | +0.66% | $3.03 | $3.07 | $3.01 | 1.41M |
| 2026-05-26 | $3.01 | +0.33% | $2.99 | $3.05 | $2.99 | 883.30K |