Brandywine Realty Trust (BDN)
NYSE: BDN
· Real-Time Price · USD
4.36
0.05 (1.16%)
At close: Sep 05, 2025, 3:59 PM
4.44
1.83%
After-hours: Sep 05, 2025, 07:53 PM EDT
BDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.34 | 4.42 | 4.30 | 4.37 | 4.37 | 1.39% | 3,191,520 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | 0.47% | 1,485,842 |
| Sep 3, 2025 | 4.21 | 4.32 | 4.20 | 4.29 | 4.29 | 1.18% | 1,379,000 |
| Sep 2, 2025 | 4.21 | 4.26 | 4.17 | 4.24 | 4.24 | -0.47% | 1,513,261 |
| Aug 29, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 1,843,302 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.16 | 4.22 | 4.22 | 0.24% | 1,276,902 |
| Aug 27, 2025 | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | 2.18% | 2,580,668 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -0.48% | 1,833,900 |
| Aug 25, 2025 | 4.08 | 4.16 | 4.04 | 4.14 | 4.14 | 0.73% | 2,017,545 |
| Aug 22, 2025 | 3.99 | 4.20 | 3.99 | 4.11 | 4.11 | 3.53% | 4,929,200 |
| Aug 21, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -1.00% | 2,282,328 |
| Aug 20, 2025 | 4.05 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 2,422,046 |
| Aug 19, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 1.50% | 2,014,035 |
| Aug 18, 2025 | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -0.75% | 1,762,265 |
| Aug 15, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.74% | 1,631,300 |
| Aug 14, 2025 | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | -0.74% | 1,424,967 |
| Aug 13, 2025 | 3.97 | 4.09 | 3.96 | 4.08 | 4.08 | 3.03% | 2,098,275 |
| Aug 12, 2025 | 3.86 | 3.97 | 3.84 | 3.96 | 3.96 | 3.39% | 1,524,092 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.83 | -3.53% | 1,937,268 |
| Aug 8, 2025 | 4.04 | 4.06 | 3.92 | 3.97 | 3.97 | -1.73% | 2,041,000 |