Brandywine Realty Trust Common Stock (BDN)
3.1500
+0.3300 (11.70%)
NYSE · Last Trade: Feb 4th, 4:48 PM EST
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/03/2025 | 3.34 | 3.39 | 3.27 | 3.32 | 2,445,795 | 3.23 |
| 12/02/2025 | 3.36 | 3.38 | 3.33 | 3.33 | 1,839,875 | 3.24 |
| 12/01/2025 | 3.34 | 3.39 | 3.33 | 3.36 | 2,639,099 | 3.27 |
| 11/28/2025 | 3.44 | 3.46 | 3.40 | 3.43 | 1,339,987 | 3.34 |
| 11/26/2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3,199,112 | 3.33 |
| 11/25/2025 | 3.36 | 3.44 | 3.35 | 3.38 | 2,691,733 | 3.29 |
| 11/24/2025 | 3.35 | 3.37 | 3.28 | 3.34 | 5,131,361 | 3.25 |
| 11/21/2025 | 3.40 | 3.49 | 3.38 | 3.46 | 2,345,092 | 3.37 |
| 11/20/2025 | 3.42 | 3.47 | 3.36 | 3.36 | 2,011,340 | 3.27 |
| 11/19/2025 | 3.43 | 3.46 | 3.35 | 3.39 | 1,671,180 | 3.30 |
| 11/18/2025 | 3.35 | 3.46 | 3.34 | 3.44 | 2,206,858 | 3.35 |
| 11/17/2025 | 3.50 | 3.52 | 3.33 | 3.36 | 2,427,659 | 3.27 |
| 11/14/2025 | 3.46 | 3.51 | 3.40 | 3.49 | 2,532,185 | 3.40 |
| 11/13/2025 | 3.45 | 3.50 | 3.44 | 3.47 | 2,174,655 | 3.38 |
| 11/12/2025 | 3.40 | 3.54 | 3.40 | 3.47 | 3,997,045 | 3.38 |
| 11/11/2025 | 3.39 | 3.44 | 3.35 | 3.42 | 1,764,214 | 3.33 |
| 11/10/2025 | 3.39 | 3.42 | 3.34 | 3.38 | 1,813,265 | 3.29 |
| 11/07/2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3,644,673 | 3.30 |
| 11/06/2025 | 3.27 | 3.32 | 3.24 | 3.25 | 2,426,006 | 3.16 |
| 11/05/2025 | 3.29 | 3.35 | 3.23 | 3.28 | 3,737,220 | 3.19 |