Brandywine Realty Trust Common Stock (BDN)
3.0400
-0.0100 (-0.33%)
NYSE· Last Trade: Aug 1st, 6:05 PM EDT
Historical Prices For Brandywine Realty Trust Common Stock (BDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.05 | 3.07 | 3.02 | 3.04 | 2,788,259 | 3.04 |
| 7/30/2026 | 2.95 | 3.06 | 2.89 | 3.05 | 2,688,761 | 3.05 |
| 7/29/2026 | 2.97 | 3.02 | 2.93 | 2.93 | 1,975,550 | 2.93 |
| 7/28/2026 | 3.07 | 3.10 | 2.97 | 3.00 | 2,785,482 | 3.00 |
| 7/27/2026 | 3.21 | 3.22 | 3.06 | 3.07 | 2,618,760 | 3.07 |
| 7/24/2026 | 3.08 | 3.24 | 3.08 | 3.17 | 1,775,045 | 3.17 |
| 7/23/2026 | 3.05 | 3.28 | 3.02 | 3.07 | 4,696,500 | 3.07 |
| 7/22/2026 | 3.18 | 3.19 | 3.04 | 3.07 | 2,269,233 | 3.07 |
| 7/21/2026 | 3.10 | 3.17 | 3.10 | 3.15 | 1,483,170 | 3.15 |
| 7/20/2026 | 3.15 | 3.17 | 3.08 | 3.09 | 924,043 | 3.09 |
| 7/17/2026 | 3.19 | 3.28 | 3.13 | 3.14 | 891,118 | 3.14 |
| 7/16/2026 | 3.15 | 3.21 | 3.15 | 3.19 | 1,261,703 | 3.19 |
| 7/15/2026 | 3.14 | 3.23 | 3.13 | 3.14 | 2,042,690 | 3.14 |
| 7/14/2026 | 3.16 | 3.17 | 3.08 | 3.11 | 1,675,075 | 3.11 |
| 7/13/2026 | 3.06 | 3.19 | 3.06 | 3.15 | 3,946,916 | 3.15 |
| 7/10/2026 | 3.09 | 3.10 | 3.04 | 3.06 | 1,575,288 | 3.06 |
| 7/09/2026 | 3.07 | 3.11 | 3.06 | 3.06 | 1,283,097 | 3.06 |
| 7/08/2026 | 3.11 | 3.12 | 3.04 | 3.07 | 1,806,224 | 3.07 |
| 7/07/2026 | 3.32 | 3.35 | 3.21 | 3.21 | 2,459,811 | 3.13 |
| 7/06/2026 | 3.25 | 3.31 | 3.21 | 3.28 | 1,735,892 | 3.20 |
| 7/02/2026 | 3.23 | 3.28 | 3.23 | 3.24 | 2,022,309 | 3.16 |
| 7/01/2026 | 3.17 | 3.23 | 3.14 | 3.21 | 1,229,033 | 3.13 |
| 6/30/2026 | 3.23 | 3.23 | 3.16 | 3.17 | 2,073,268 | 3.09 |
| 6/29/2026 | 3.25 | 3.26 | 3.20 | 3.24 | 2,019,083 | 3.16 |
| 6/26/2026 | 3.17 | 3.29 | 3.17 | 3.28 | 4,580,089 | 3.20 |
| 6/25/2026 | 3.13 | 3.19 | 3.07 | 3.15 | 1,616,957 | 3.07 |
| 6/24/2026 | 3.20 | 3.23 | 3.10 | 3.12 | 2,183,906 | 3.04 |
| 6/23/2026 | 3.07 | 3.19 | 3.07 | 3.16 | 1,783,830 | 3.08 |
| 6/22/2026 | 3.07 | 3.13 | 3.07 | 3.09 | 1,105,023 | 3.01 |
| 6/18/2026 | 3.09 | 3.16 | 3.06 | 3.09 | 3,383,787 | 3.01 |
| 6/17/2026 | 3.17 | 3.19 | 3.05 | 3.07 | 2,590,010 | 2.99 |
| 6/16/2026 | 3.24 | 3.26 | 3.19 | 3.20 | 1,266,658 | 3.12 |
| 6/15/2026 | 3.24 | 3.25 | 3.18 | 3.20 | 1,084,935 | 3.12 |
| 6/12/2026 | 3.24 | 3.27 | 3.22 | 3.24 | 1,149,154 | 3.16 |
| 6/11/2026 | 3.23 | 3.27 | 3.17 | 3.21 | 1,273,452 | 3.13 |
| 6/10/2026 | 3.30 | 3.31 | 3.20 | 3.21 | 1,907,180 | 3.13 |
| 6/09/2026 | 3.24 | 3.31 | 3.23 | 3.28 | 2,720,940 | 3.20 |
| 6/08/2026 | 3.20 | 3.23 | 3.17 | 3.20 | 1,432,242 | 3.12 |
| 6/05/2026 | 3.11 | 3.21 | 3.11 | 3.17 | 2,015,399 | 3.09 |
| 6/04/2026 | 3.09 | 3.17 | 3.04 | 3.12 | 1,961,655 | 3.04 |
| 6/03/2026 | 3.10 | 3.15 | 3.05 | 3.05 | 1,780,649 | 2.97 |
| 6/02/2026 | 3.07 | 3.16 | 3.06 | 3.13 | 1,052,369 | 3.05 |
| 6/01/2026 | 3.06 | 3.13 | 3.03 | 3.08 | 1,606,523 | 3.00 |
| 5/29/2026 | 0.00 | 3.13 | 3.04 | 3.10 | 3,173,879 | 3.02 |
| 5/28/2026 | 3.00 | 3.08 | 3.00 | 3.06 | 1,476,258 | 2.98 |
| 5/27/2026 | 3.03 | 3.07 | 3.01 | 3.03 | 1,410,974 | 2.95 |
| 5/26/2026 | 2.99 | 3.05 | 2.99 | 3.01 | 883,305 | 2.93 |
| 5/22/2026 | 2.99 | 3.03 | 2.96 | 3.00 | 1,380,437 | 2.93 |
| 5/21/2026 | 2.94 | 3.00 | 2.90 | 2.98 | 1,386,893 | 2.91 |
| 5/20/2026 | 2.94 | 2.99 | 2.92 | 2.96 | 1,258,727 | 2.89 |
| 5/19/2026 | 3.01 | 3.03 | 2.93 | 2.94 | 1,553,539 | 2.87 |
| 5/18/2026 | 2.99 | 3.05 | 2.99 | 3.03 | 1,272,865 | 2.95 |
| 5/15/2026 | 2.99 | 3.02 | 2.94 | 2.99 | 1,295,589 | 2.92 |
| 5/14/2026 | 3.04 | 3.15 | 3.04 | 3.06 | 1,393,031 | 2.98 |
| 5/13/2026 | 3.02 | 3.03 | 2.99 | 3.02 | 1,227,218 | 2.94 |
| 5/12/2026 | 3.06 | 3.06 | 2.98 | 3.04 | 1,529,024 | 2.96 |
| 5/11/2026 | 3.12 | 3.13 | 3.02 | 3.04 | 1,880,260 | 2.96 |
| 5/08/2026 | 3.11 | 3.15 | 3.10 | 3.11 | 1,509,128 | 3.03 |
| 5/07/2026 | 3.02 | 3.17 | 3.02 | 3.11 | 2,462,510 | 3.03 |
| 5/06/2026 | 3.06 | 3.10 | 3.01 | 3.02 | 1,991,477 | 2.94 |
| 5/05/2026 | 2.94 | 3.05 | 2.93 | 3.03 | 1,873,215 | 2.95 |
| 5/04/2026 | 2.99 | 3.06 | 2.91 | 2.92 | 1,433,600 | 2.85 |