Education
About Us
Working with TipRanks
Follow Us
Brandywine Realty Trust (BDN)
NYSE:BDN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
2.78
2.85
2.76
2.84
2.84
+2.90%
2,361,985
0.58
Jan 28, 2026
2.89
2.89
2.74
2.76
2.76
-3.50%
3,249,721
0.80
Jan 27, 2026
2.90
2.90
2.82
2.86
2.86
-1.72%
3,122,312
0.77
Jan 26, 2026
3.04
3.04
2.90
2.91
2.91
-3.96%
3,166,477
0.79
Jan 23, 2026
3.00
3.06
3.00
3.03
3.03
0.00%
2,241,129
0.55
Jan 22, 2026
3.12
3.16
3.01
3.03
3.03
-2.57%
3,332,702
0.82
Jan 21, 2026
3.08
3.15
3.08
3.11
3.11
+1.97%
3,325,460
0.82
Jan 20, 2026
3.04
3.07
3.01
3.05
3.05
-1.61%
2,036,579
0.50
Jan 19, 2026
3.06
3.13
3.03
3.10
3.10
0.00%
0
0.00
Jan 16, 2026
3.06
3.13
3.03
3.10
3.10
+0.98%
3,145,821
0.75
Jan 15, 2026
3.11
3.14
3.07
3.07
3.07
-0.97%
2,843,671
0.68
Jan 14, 2026
2.95
3.13
2.95
3.10
3.10
+5.08%
6,135,152
1.50
Jan 13, 2026
2.93
2.99
2.91
2.95
2.95
+0.34%
2,693,949
0.66
Jan 12, 2026
3.00
3.02
2.93
2.94
2.94
-2.65%
2,783,021
0.68
Jan 09, 2026
2.92
3.04
2.92
3.02
3.02
+3.42%
4,451,139
1.10
Jan 08, 2026
2.91
2.98
2.91
2.92
2.92
-0.34%
4,009,383
0.99
Jan 07, 2026
2.93
2.99
2.92
2.93
2.93
0.00%
3,157,849
0.79
Jan 06, 2026
2.90
3.03
2.90
3.01
2.93
+3.83%
7,020,550
1.78
Jan 05, 2026
2.97
2.98
2.88
2.90
2.82
-1.71%
33,651,290
9.76
Jan 02, 2026
2.92
2.97
2.85
2.95
2.87
+1.02%
3,718,836
1.09
Jan 01, 2026
2.98
2.99
2.90
2.92
2.84
0.00%
0
0.00
Dec 31, 2025
2.98
2.99
2.90
2.92
2.84
-1.69%
3,594,648
1.04
Dec 30, 2025
2.90
2.97
2.89
2.97
2.89
+1.72%
4,088,731
1.19
Dec 29, 2025
2.88
2.94
2.84
2.92
2.84
+1.39%
9,289,217
2.80
Dec 26, 2025
2.87
2.91
2.85
2.88
2.80
+0.36%
3,920,303
1.19
Dec 25, 2025
2.86
2.87
2.83
2.87
2.79
0.00%
0
0.00
Dec 24, 2025
2.86
2.87
2.83
2.87
2.79
-0.36%
4,497,659
1.33
Dec 23, 2025
2.98
2.99
2.88
2.88
2.80
-3.68%
4,147,273
1.25
Dec 22, 2025
3.01
3.03
2.97
2.99
2.91
-0.34%
3,756,757
1.14
Dec 19, 2025
3.03
3.05
2.95
3.00
2.92
-0.98%
21,244,800
7.12
Dec 18, 2025
3.08
3.08
3.02
3.03
2.95
-0.64%
4,160,707
1.41
Dec 17, 2025
3.10
3.15
3.04
3.05
2.97
-1.00%
6,410,283
2.20
Dec 16, 2025
3.09
3.11
3.04
3.08
3.00
-0.63%
3,961,699
1.38
Dec 15, 2025
3.02
3.16
3.01
3.10
3.02
+2.97%
7,724,968
2.77
Dec 12, 2025
3.03
3.05
2.98
3.01
2.93
0.00%
3,563,946
1.28
Dec 11, 2025
3.03
3.06
3.00
3.01
2.93
-0.31%
2,827,367
1.02
Dec 10, 2025
3.00
3.09
3.00
3.02
2.94
+0.31%
3,890,954
1.43
Dec 09, 2025
3.03
3.06
2.98
3.01
2.93
0.00%
3,599,716
1.33
Dec 08, 2025
3.09
3.09
2.99
3.01
2.93
-2.88%
4,264,154
1.60
Dec 05, 2025
3.17
3.21
3.08
3.10
3.02
-2.83%
3,266,879
1.24
Dec 04, 2025
3.29
3.32
3.19
3.19
3.11
-3.90%
3,444,282
1.32
Dec 03, 2025
3.34
3.39
3.27
3.32
3.23
-0.31%
2,446,594
0.93
Dec 02, 2025
3.36
3.38
3.33
3.33
3.24
-0.89%
1,839,891
0.70
Dec 01, 2025
3.34
3.39
3.33
3.36
3.27
-2.04%
2,599,636
1.00
Nov 28, 2025
3.44
3.46
3.40
3.43
3.34
+0.27%
1,339,987
0.52
Nov 27, 2025
3.38
3.46
3.38
3.42
3.33
0.00%
0
0.00
Nov 26, 2025
3.38
3.46
3.38
3.42
3.33
+1.19%
3,199,112
1.24
Nov 25, 2025
3.36
3.44
3.36
3.38
3.29
+1.20%
2,691,758
1.05
Nov 24, 2025
3.35
3.37
3.28
3.34
3.25
-3.47%
5,131,489
2.04
Nov 21, 2025
3.40
3.49
3.38
3.46
3.37
+3.00%
2,345,092
0.94
Rows: