Brandywine Realty (BDN)
NYSE:BDN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
2.63
2.67
2.60
2.63
2.63
-0.38%
1,556,668
0.55
Apr 06, 2026
2.56
2.65
2.52
2.64
2.64
+2.72%
2,086,755
0.73
Apr 03, 2026
2.54
2.61
2.52
2.57
2.57
0.00%
0
0.00
Apr 02, 2026
2.54
2.61
2.52
2.57
2.57
0.00%
1,754,457
0.50
Apr 01, 2026
2.71
2.72
2.58
2.65
2.57
-2.21%
4,101,860
1.18
Mar 31, 2026
2.66
2.72
2.60
2.71
2.63
+3.46%
3,569,555
1.04
Mar 30, 2026
2.51
2.63
2.47
2.62
2.54
+6.05%
3,215,682
0.94
Mar 27, 2026
2.60
2.62
2.47
2.47
2.40
-5.00%
4,443,146
1.30
Mar 26, 2026
2.66
2.73
2.59
2.60
2.52
-2.63%
3,547,474
1.01
Mar 25, 2026
2.72
2.74
2.65
2.67
2.59
-0.73%
1,972,824
0.56
Mar 24, 2026
2.77
2.78
2.68
2.69
2.61
-3.26%
3,519,284
1.01
Mar 23, 2026
2.84
2.88
2.77
2.78
2.70
0.00%
3,855,941
1.10
Mar 20, 2026
2.89
2.90
2.78
2.78
2.70
-3.47%
5,142,101
1.48
Mar 19, 2026
2.89
2.93
2.84
2.88
2.79
-1.03%
3,458,427
0.99
Mar 18, 2026
2.92
2.95
2.89
2.91
2.82
-1.67%
2,304,295
0.61
Mar 17, 2026
2.94
2.99
2.92
2.96
2.87
+2.06%
3,909,919
1.03
Mar 16, 2026
2.94
2.95
2.89
2.90
2.81
0.00%
2,224,443
0.58
Mar 13, 2026
3.01
3.04
2.89
2.90
2.81
-2.70%
2,571,340
0.66
Mar 12, 2026
2.95
3.00
2.93
2.98
2.89
-0.31%
2,097,406
0.53
Mar 11, 2026
3.02
3.02
2.94
2.99
2.90
-1.33%
2,426,581
0.61
Mar 10, 2026
3.06
3.06
2.98
3.03
2.94
-1.31%
3,008,083
0.76
Mar 09, 2026
3.00
3.09
2.92
3.07
2.98
+0.34%
3,760,833
0.94
Mar 06, 2026
3.08
3.10
3.00
3.06
2.97
-1.92%
1,851,152
0.46
Mar 05, 2026
3.15
3.18
3.10
3.12
3.03
-1.59%
2,491,499
0.62
Mar 04, 2026
3.16
3.20
3.07
3.17
3.07
+1.62%
7,459,537
1.88
Mar 03, 2026
3.13
3.16
3.01
3.12
3.03
-2.20%
1,856,885
0.46
Mar 02, 2026
3.14
3.19
3.09
3.19
3.09
0.00%
2,067,237
0.52
Feb 27, 2026
3.24
3.30
3.18
3.19
3.09
-1.84%
2,402,127
0.60
Feb 26, 2026
3.15
3.29
3.15
3.25
3.15
+2.84%
2,081,083
0.52
Feb 25, 2026
3.21
3.23
3.13
3.16
3.06
-1.86%
2,364,948
0.59
Feb 24, 2026
3.21
3.23
3.18
3.22
3.12
+0.29%
1,693,838
0.43
Feb 23, 2026
3.22
3.24
3.19
3.21
3.11
-0.29%
1,381,751
0.35
Feb 20, 2026
3.15
3.24
3.14
3.22
3.12
+2.87%
1,945,633
0.49
Feb 19, 2026
3.11
3.15
3.03
3.13
3.04
-0.62%
2,798,966
0.69
Feb 18, 2026
3.09
3.20
3.08
3.15
3.05
+2.24%
2,682,617
0.66
Feb 17, 2026
3.17
3.19
3.07
3.08
2.99
-2.19%
2,388,731
0.59
Feb 16, 2026
3.06
3.17
3.04
3.15
3.05
0.00%
0
0.00
Feb 13, 2026
3.06
3.17
3.04
3.15
3.05
+3.95%
3,718,840
0.92
Feb 12, 2026
3.11
3.12
2.91
3.03
2.94
-1.31%
3,199,388
0.80
Feb 11, 2026
3.20
3.20
3.04
3.07
2.98
-3.47%
2,321,622
0.58
Feb 10, 2026
3.26
3.28
3.17
3.18
3.08
-1.53%
1,659,800
0.41
Feb 09, 2026
3.27
3.27
3.19
3.23
3.13
-1.23%
2,150,186
0.53
Feb 06, 2026
3.23
3.31
3.21
3.27
3.17
+1.25%
2,876,537
0.71
Feb 05, 2026
3.13
3.26
3.07
3.23
3.13
+2.55%
3,886,091
0.97
Feb 04, 2026
2.89
3.23
2.88
3.15
3.05
+11.70%
4,869,196
1.22
Feb 03, 2026
2.81
2.87
2.79
2.82
2.73
-0.36%
2,599,389
0.65
Feb 02, 2026
2.81
2.84
2.79
2.83
2.74
0.00%
2,231,880
0.56
Jan 30, 2026
2.81
2.84
2.78
2.83
2.74
-0.36%
2,362,871
0.59
Jan 29, 2026
2.78
2.85
2.76
2.84
2.75
+2.91%
2,361,985
0.58
Jan 28, 2026
2.89
2.89
2.74
2.76
2.68
-3.50%
3,249,721
0.80
Rows: