Brandywine Realty Trust (BDN)
NYSE: BDN
· Real-Time Price · USD
4.37
-0.05 (-1.13%)
At close: Sep 26, 2025, 3:59 PM
4.38
0.34%
After-hours: Sep 26, 2025, 07:59 PM EDT
BDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.23 | 4.46 | 4.17 | 4.36 | 4.36 | -1.36% | 4,908,585 |
| Sep 25, 2025 | 4.48 | 4.51 | 4.40 | 4.42 | 4.42 | -1.56% | 1,175,400 |
| Sep 24, 2025 | 4.52 | 4.56 | 4.47 | 4.49 | 4.49 | -0.66% | 1,957,805 |
| Sep 23, 2025 | 4.49 | 4.63 | 4.48 | 4.52 | 4.52 | 0.89% | 1,570,546 |
| Sep 22, 2025 | 4.46 | 4.51 | 4.37 | 4.48 | 4.48 | 0.45% | 2,182,629 |
| Sep 19, 2025 | 4.53 | 4.56 | 4.45 | 4.46 | 4.46 | -1.11% | 4,095,677 |
| Sep 18, 2025 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | 0.89% | 1,608,500 |
| Sep 17, 2025 | 4.50 | 4.61 | 4.46 | 4.47 | 4.47 | -0.22% | 2,127,594 |
| Sep 16, 2025 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | -2.18% | 3,258,101 |
| Sep 15, 2025 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 2,037,500 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.45 | 4.54 | 4.54 | 0.89% | 1,064,033 |
| Sep 11, 2025 | 4.39 | 4.53 | 4.38 | 4.50 | 4.50 | 2.74% | 1,901,600 |
| Sep 10, 2025 | 4.30 | 4.39 | 4.26 | 4.38 | 4.38 | 2.34% | 1,758,715 |
| Sep 9, 2025 | 4.42 | 4.42 | 4.27 | 4.28 | 4.28 | -3.17% | 1,372,893 |
| Sep 8, 2025 | 4.33 | 4.46 | 4.30 | 4.42 | 4.42 | 1.14% | 2,087,614 |
| Sep 5, 2025 | 4.34 | 4.42 | 4.30 | 4.37 | 4.37 | 1.39% | 3,191,781 |
| 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 |