Brandywine Realty Trust Common Stock (BDN)
2.9200
+0.00 (0.00%)
NYSE · Last Trade: Jan 9th, 4:00 AM EST
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.01 |
| 1/05/2026 | 2.97 | 2.98 | 2.88 | 2.90 | 34,470,412 | 2.90 |
| 1/02/2026 | 2.92 | 2.97 | 2.85 | 2.95 | 3,718,838 | 2.95 |
| 12/31/2025 | 2.98 | 2.99 | 2.90 | 2.92 | 3,594,648 | 2.92 |
| 12/30/2025 | 2.90 | 2.97 | 2.89 | 2.97 | 4,088,718 | 2.97 |
| 12/29/2025 | 2.88 | 2.94 | 2.83 | 2.92 | 9,289,116 | 2.92 |
| 12/26/2025 | 2.87 | 2.91 | 2.85 | 2.88 | 3,920,303 | 2.88 |
| 12/24/2025 | 2.86 | 2.87 | 2.83 | 2.87 | 4,497,659 | 2.87 |
| 12/23/2025 | 2.98 | 2.98 | 2.88 | 2.88 | 4,144,746 | 2.88 |
| 12/22/2025 | 3.01 | 3.03 | 2.97 | 2.99 | 3,756,652 | 2.99 |
| 12/19/2025 | 3.03 | 3.05 | 2.95 | 3.00 | 21,244,805 | 3.00 |
| 12/18/2025 | 3.08 | 3.08 | 3.02 | 3.03 | 4,160,692 | 3.03 |
| 12/17/2025 | 3.10 | 3.15 | 3.04 | 3.05 | 6,409,191 | 3.05 |
| 12/16/2025 | 3.09 | 3.11 | 3.04 | 3.08 | 3,961,696 | 3.08 |
| 12/15/2025 | 3.02 | 3.16 | 3.01 | 3.10 | 7,724,290 | 3.10 |
| 12/12/2025 | 3.03 | 3.04 | 2.98 | 3.01 | 3,563,947 | 3.01 |
| 12/11/2025 | 3.03 | 3.06 | 3.00 | 3.01 | 2,826,367 | 3.01 |
| 12/10/2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3,890,954 | 3.02 |
| 12/09/2025 | 3.03 | 3.06 | 2.98 | 3.01 | 3,599,696 | 3.01 |
| 12/08/2025 | 3.09 | 3.09 | 2.99 | 3.01 | 4,262,988 | 3.01 |
| 12/05/2025 | 3.17 | 3.21 | 3.08 | 3.10 | 3,266,879 | 3.10 |
| 12/04/2025 | 3.29 | 3.32 | 3.19 | 3.19 | 3,443,565 | 3.19 |
| 12/03/2025 | 3.34 | 3.39 | 3.27 | 3.32 | 2,445,795 | 3.32 |
| 12/02/2025 | 3.36 | 3.38 | 3.33 | 3.33 | 1,839,875 | 3.33 |
| 12/01/2025 | 3.34 | 3.39 | 3.33 | 3.36 | 2,639,099 | 3.36 |
| 11/28/2025 | 3.44 | 3.46 | 3.40 | 3.43 | 1,339,987 | 3.43 |
| 11/26/2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3,199,112 | 3.42 |
| 11/25/2025 | 3.36 | 3.44 | 3.35 | 3.38 | 2,691,733 | 3.38 |
| 11/24/2025 | 3.35 | 3.37 | 3.28 | 3.34 | 5,131,361 | 3.34 |
| 11/21/2025 | 3.40 | 3.49 | 3.38 | 3.46 | 2,345,092 | 3.46 |
| 11/20/2025 | 3.42 | 3.47 | 3.36 | 3.36 | 2,011,340 | 3.36 |
| 11/19/2025 | 3.43 | 3.46 | 3.35 | 3.39 | 1,671,180 | 3.39 |
| 11/18/2025 | 3.35 | 3.46 | 3.34 | 3.44 | 2,206,858 | 3.44 |
| 11/17/2025 | 3.50 | 3.52 | 3.33 | 3.36 | 2,427,659 | 3.36 |
| 11/14/2025 | 3.46 | 3.51 | 3.40 | 3.49 | 2,532,185 | 3.49 |
| 11/13/2025 | 3.45 | 3.50 | 3.44 | 3.47 | 2,174,655 | 3.47 |
| 11/12/2025 | 3.40 | 3.54 | 3.40 | 3.47 | 3,997,045 | 3.47 |
| 11/11/2025 | 3.39 | 3.44 | 3.35 | 3.42 | 1,764,214 | 3.42 |
| 11/10/2025 | 3.39 | 3.42 | 3.34 | 3.38 | 1,813,265 | 3.38 |
| 11/07/2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3,644,673 | 3.39 |
| 11/06/2025 | 3.27 | 3.32 | 3.24 | 3.25 | 2,426,006 | 3.25 |
| 11/05/2025 | 3.29 | 3.35 | 3.23 | 3.28 | 3,737,220 | 3.28 |
| 11/04/2025 | 3.35 | 3.39 | 3.29 | 3.30 | 2,842,947 | 3.30 |
| 11/03/2025 | 3.40 | 3.42 | 3.30 | 3.36 | 4,863,930 | 3.36 |
| 10/31/2025 | 3.50 | 3.52 | 3.43 | 3.43 | 2,284,110 | 3.43 |
| 10/30/2025 | 3.45 | 3.54 | 3.45 | 3.51 | 2,508,544 | 3.51 |
| 10/29/2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3,338,529 | 3.46 |
| 10/28/2025 | 3.60 | 3.63 | 3.54 | 3.57 | 3,637,001 | 3.57 |
| 10/27/2025 | 3.70 | 3.70 | 3.59 | 3.62 | 3,461,704 | 3.62 |
| 10/24/2025 | 3.72 | 3.75 | 3.63 | 3.70 | 3,081,343 | 3.70 |
| 10/23/2025 | 3.86 | 3.88 | 3.63 | 3.69 | 5,069,383 | 3.69 |
| 10/22/2025 | 3.70 | 3.89 | 3.70 | 3.85 | 4,610,521 | 3.85 |
| 10/21/2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3,410,970 | 3.68 |
| 10/20/2025 | 3.71 | 3.73 | 3.63 | 3.67 | 1,757,084 | 3.67 |
| 10/17/2025 | 3.68 | 3.75 | 3.66 | 3.69 | 2,073,590 | 3.69 |
| 10/16/2025 | 3.72 | 3.77 | 3.64 | 3.69 | 2,510,068 | 3.69 |
| 10/15/2025 | 3.75 | 3.84 | 3.73 | 3.73 | 2,008,944 | 3.73 |
| 10/14/2025 | 3.65 | 3.73 | 3.62 | 3.71 | 2,376,577 | 3.71 |
| 10/13/2025 | 3.65 | 3.70 | 3.59 | 3.66 | 2,822,758 | 3.66 |
| 10/10/2025 | 3.74 | 3.76 | 3.61 | 3.62 | 2,661,418 | 3.62 |
| 10/09/2025 | 3.82 | 3.83 | 3.71 | 3.74 | 2,236,225 | 3.74 |