Dark

BDN
Brandywine Realty Trust
stock NYSE

At Close

Sep 24, 2026 3:59:53 PM EDT

2.89USD-0.687%(-0.02)1,761,956

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:00:30 AM EDT

2.90USD-0.344%(-0.01)349

After-hours

Sep 24, 2026 4:10:30 PM EDT

2.89USD0.000%(0.00)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	2.9100	2.9250	2.8600	2.8900	-0.687%	1,761,956	0.000%
2026-09-23	2.9300	2.9500	2.8700	2.9100	-1.356%	2,059,506	-0.687%
2026-09-22	2.9500	2.9689	2.9100	2.9500	+0.683%	943,472	-2.034%
2026-09-21	2.9500	2.9600	2.9000	2.9300	+1.034%	1,771,902	-1.365%
2026-09-18	2.9100	3.0050	2.8900	2.9000	-1.024%	3,919,673	-0.345%
2026-09-17	2.9500	2.9750	2.9100	2.9300	+0.342%	2,292,699	-1.365%
2026-09-16	2.9100	2.9750	2.8600	2.9200	+0.690%	2,370,137	-1.027%
2026-09-15	2.9400	2.9500	2.9000	2.9000	-1.361%	1,540,901	-0.345%
2026-09-14	3.0000	3.0239	2.9400	2.9400	-2.326%	1,426,761	-1.701%
2026-09-11	3.0000	3.0250	2.9550	3.0100	+1.347%	1,297,165	-3.987%
2026-09-10	2.9700	2.9950	2.9350	2.9700	-0.336%	1,413,872	-2.694%
2026-09-09	3.0600	3.0600	2.9500	2.9800	-2.614%	2,149,471	-3.020%
2026-09-08	3.0900	3.1000	3.0450	3.0600	-1.923%	1,977,278	-5.556%
2026-09-04	3.0200	3.1400	3.0200	3.1200	+2.295%	1,820,361	-7.372%
2026-09-03	3.0800	3.1400	3.0200	3.0500	+0.660%	2,060,123	-5.246%
2026-09-02	3.0100	3.0600	2.9800	3.0300	+1.338%	1,442,248	-4.620%
2026-09-01	3.0100	3.0500	2.9700	2.9900	-0.993%	1,461,603	-3.344%
2026-08-31	3.0500	3.0700	3.0000	3.0200	-1.307%	2,503,808	-4.305%
2026-08-28	3.0800	3.1100	3.0600	3.0600	-1.290%	1,453,360	-5.556%
2026-08-27	3.2300	3.2300	3.0900	3.1000	-3.727%	1,236,086	-6.774%
2026-08-26	3.2900	3.3050	3.2100	3.2200	-1.829%	1,760,608	-10.248%
2026-08-25	3.1900	3.2900	3.1900	3.2800	+3.145%	2,434,461	-11.890%
2026-08-24	3.0200	3.1950	3.0200	3.1800	+4.950%	2,418,191	-9.119%
2026-08-21	3.0300	3.0541	3.0100	3.0300	0.000%	698,413	-4.620%
2026-08-20	3.0400	3.0650	3.0100	3.0300	-1.303%	1,065,601	-4.620%
2026-08-19	3.0000	3.0900	3.0000	3.0700	+3.020%	1,419,005	-5.863%
2026-08-18	2.9800	3.0300	2.9700	2.9800	-0.997%	1,034,057	-3.020%
2026-08-17	3.0800	3.0900	2.9700	3.0100	-2.589%	1,714,413	-3.987%
2026-08-14	3.1800	3.1800	3.0890	3.0900	-1.905%	1,182,352	-6.472%
2026-08-13	3.1400	3.2050	3.1300	3.1500	+0.318%	1,860,295	-8.254%
2026-08-12	3.1400	3.1404	3.1000	3.1400	+1.290%	1,137,564	-7.962%
2026-08-11	3.0800	3.1300	3.0750	3.1000	+0.649%	1,529,230	-6.774%
2026-08-10	3.2000	3.2090	3.0650	3.0800	-4.348%	1,618,754	-6.169%
2026-08-07	3.2500	3.3000	3.2050	3.2200	0.000%	2,347,130	-10.248%
2026-08-06	3.2200	3.2750	3.1800	3.2200	+0.625%	2,758,973	-10.248%
2026-08-05	3.1600	3.2200	3.1300	3.2000	+0.946%	2,439,568	-9.688%
2026-08-04	3.1400	3.2200	3.1200	3.1700	+0.955%	3,095,632	-8.833%
2026-08-03	3.0800	3.1600	3.0750	3.1400	+3.289%	3,218,195	-7.962%
2026-07-31	3.0500	3.0700	3.0150	3.0400	-0.328%	2,788,258	-4.934%
2026-07-30	2.9500	3.0600	2.8900	3.0500	+4.096%	2,688,762	-5.246%
2026-07-29	2.9700	3.0200	2.9300	2.9300	-2.333%	1,975,582	-1.365%
2026-07-28	3.0700	3.1000	2.9700	3.0000	-2.280%	2,785,488	-3.667%
2026-07-27	3.2100	3.2200	3.0550	3.0700	-3.155%	2,618,761	-5.863%
2026-07-24	3.0800	3.2400	3.0800	3.1700	+3.257%	1,775,044	-8.833%
2026-07-23	3.0500	3.2800	3.0200	3.0700	0.000%	4,696,553	-5.863%
2026-07-22	3.1800	3.1900	3.0400	3.0700	-2.540%	2,269,234	-5.863%
2026-07-21	3.1000	3.1680	3.1000	3.1500	+1.942%	1,483,172	-8.254%
2026-07-20	3.1500	3.1650	3.0800	3.0900	-1.592%	924,045	-6.472%
2026-07-17	3.1900	3.2784	3.1300	3.1400	-1.567%	891,118	-7.962%
2026-07-16	3.1500	3.2100	3.1450	3.1900	+1.592%	1,261,703	-9.404%
2026-07-15	3.1400	3.2300	3.1300	3.1400	+0.965%	2,042,690	-7.962%
2026-07-14	3.1600	3.1650	3.0800	3.1100	-1.270%	1,675,050	-7.074%
2026-07-13	3.0600	3.1950	3.0600	3.1500	+2.941%	3,946,916	-8.254%
2026-07-10	3.0900	3.1000	3.0400	3.0600	0.000%	1,575,288	-5.556%
2026-07-09	3.0700	3.1100	3.0550	3.0600	-0.326%	1,283,127	-5.556%
2026-07-08	3.1100	3.1200	3.0400	3.0700	-4.361%	1,806,238	-5.863%
2026-07-07	3.3200	3.3500	3.2100	3.2100	-2.134%	2,459,811	-9.969%
2026-07-06	3.2500	3.3100	3.2100	3.2800	+1.235%	1,735,992	-11.890%
2026-07-02	3.2250	3.2800	3.2250	3.2400	+0.935%	2,022,309	-10.802%
2026-07-01	3.1700	3.2300	3.1400	3.2100	+1.262%	1,229,037	-9.969%
2026-06-30	3.2300	3.2300	3.1600	3.1700	-2.160%	2,073,268	-8.833%
2026-06-29	3.2500	3.2600	3.2033	3.2400	-1.220%	2,019,485	-10.802%
2026-06-26	3.1700	3.2900	3.1700	3.2800	+4.127%	4,580,089	-11.890%
2026-06-25	3.1300	3.1866	3.0701	3.1500	+0.962%	1,616,959	-8.254%
2026-06-24	3.2000	3.2300	3.1000	3.1200	-1.266%	2,183,939	-7.372%
2026-06-23	3.0700	3.1900	3.0700	3.1600	+2.265%	1,783,830	-8.544%
2026-06-22	3.0700	3.1300	3.0700	3.0900	0.000%	1,105,023	-6.472%
2026-06-18	3.0900	3.1599	3.0600	3.0900	+0.651%	3,383,787	-6.472%
2026-06-17	3.1700	3.1950	3.0500	3.0700	-4.063%	2,590,010	-5.863%
2026-06-16	3.2400	3.2566	3.1900	3.2000	0.000%	1,266,661	-9.688%
2026-06-15	3.2400	3.2550	3.1800	3.2000	-1.235%	1,084,933	-9.688%
2026-06-12	3.2400	3.2700	3.2200	3.2400	+0.935%	1,149,154	-10.802%
2026-06-11	3.2300	3.2700	3.1700	3.2100	0.000%	1,273,845	-9.969%
2026-06-10	3.3000	3.3100	3.2000	3.2100	-2.134%	1,907,381	-9.969%
2026-06-09	3.2400	3.3050	3.2300	3.2800	+2.500%	2,720,960	-11.890%
2026-06-08	3.2000	3.2300	3.1750	3.2000	+0.946%	1,432,243	-9.688%
2026-06-05	3.1100	3.2150	3.1100	3.1700	+1.603%	2,015,399	-8.833%
2026-06-04	3.0900	3.1700	3.0450	3.1200	+2.295%	1,961,655	-7.372%
2026-06-03	3.1000	3.1487	3.0500	3.0500	-2.556%	1,780,649	-5.246%
2026-06-02	3.0700	3.1600	3.0600	3.1300	+1.623%	1,052,369	-7.668%
2026-06-01	3.0600	3.1350	3.0300	3.0800	-0.645%	1,606,523	-6.169%
2026-05-29	3.0500	3.1350	3.0350	3.1000	+1.307%	3,173,877	-6.774%
2026-05-28	3.0000	3.0800	3.0000	3.0600	+0.990%	1,476,281	-5.556%
2026-05-27	3.0300	3.0687	3.0100	3.0300	+0.664%	1,410,874	-4.620%
2026-05-26	2.9900	3.0500	2.9900	3.0100	+0.333%	883,305	-3.987%
2026-05-22	2.9900	3.0300	2.9550	3.0000	+0.671%	1,380,436	-3.667%
2026-05-21	2.9400	3.0050	2.9000	2.9800	+0.676%	1,386,886	-3.020%
2026-05-20	2.9400	2.9900	2.9250	2.9600	+0.680%	1,258,731	-2.365%
2026-05-19	3.0100	3.0300	2.9300	2.9400	-2.970%	1,553,554	-1.701%
2026-05-18	2.9900	3.0500	2.9900	3.0300	+1.338%	1,272,863	-4.620%
2026-05-15	2.9900	3.0200	2.9400	2.9900	-2.288%	1,295,589	-3.344%
2026-05-14	3.0400	3.1500	3.0380	3.0600	+1.325%	1,393,045	-5.556%
2026-05-13	3.0200	3.0300	2.9900	3.0200	-0.658%	1,227,218	-4.305%
2026-05-12	3.0600	3.0600	2.9800	3.0400	0.000%	1,529,023	-4.934%
2026-05-11	3.1200	3.1300	3.0200	3.0400	-2.251%	1,880,260	-4.934%
2026-05-08	3.1100	3.1500	3.0950	3.1100	0.000%	1,509,122	-7.074%
2026-05-07	3.0200	3.1700	3.0200	3.1100	+2.980%	2,462,510	-7.074%
2026-05-06	3.0600	3.1000	3.0100	3.0200	-0.330%	1,991,480	-4.305%
2026-05-05	2.9400	3.0500	2.9300	3.0300	+3.767%	1,873,222	-4.620%
2026-05-04	2.9900	3.0550	2.9100	2.9200	-3.311%	1,433,580	-1.027%
2026-05-01	3.0500	3.0500	2.9750	3.0200	-0.330%	2,191,744	-4.305%
2026-04-30	3.0000	3.0550	2.9900	3.0300	+1.000%	1,261,111	-4.620%
2026-04-29	3.0500	3.0850	2.9700	3.0000	-2.597%	1,617,843	-3.667%
2026-04-28	3.0000	3.1000	2.9700	3.0800	+2.667%	3,100,511	-6.169%
2026-04-27	3.0300	3.0800	2.9750	3.0000	-1.961%	3,431,301	-3.667%
2026-04-24	2.8800	3.0600	2.8800	3.0600	+4.437%	2,340,862	-5.556%
2026-04-23	2.8400	2.9500	2.8000	2.9300	+0.342%	2,669,081	-1.365%
2026-04-22	2.9600	2.9750	2.8950	2.9200	-0.680%	2,106,113	-1.027%
2026-04-21	2.9900	3.0250	2.9150	2.9400	-1.672%	2,692,208	-1.701%
2026-04-20	2.9300	2.9900	2.9100	2.9900	+1.014%	3,445,836	-3.344%
2026-04-17	2.8300	2.9650	2.8300	2.9600	+4.594%	2,306,788	-2.365%
2026-04-16	2.8000	2.8400	2.7900	2.8300	+0.712%	2,001,713	+2.120%
2026-04-15	2.7600	2.8200	2.7450	2.8100	+1.812%	1,794,834	+2.847%
2026-04-14	2.6500	2.7700	2.6500	2.7600	+2.985%	2,108,404	+4.710%
2026-04-13	2.6200	2.7000	2.6050	2.6800	+0.752%	2,173,564	+7.836%
2026-04-10	2.6400	2.7100	2.6217	2.6600	+0.377%	1,820,529	+8.647%
2026-04-09	2.6300	2.6500	2.6050	2.6500	0.000%	2,056,043	+9.057%
2026-04-08	2.7200	2.7519	2.6300	2.6500	+0.760%	2,135,534	+9.057%
2026-04-07	2.6300	2.6700	2.6000	2.6300	-0.379%	1,556,669	+9.886%
2026-04-06	2.5600	2.6500	2.5200	2.6400	+2.724%	2,086,755	+9.470%
2026-04-02	2.5400	2.6050	2.5200	2.5700	-3.019%	1,754,457	+12.451%
2026-04-01	2.7100	2.7150	2.5800	2.6500	-2.214%	4,101,862	+9.057%
2026-03-31	2.6600	2.7200	2.6000	2.7100	+3.435%	3,569,556	+6.642%
2026-03-30	2.5100	2.6300	2.4700	2.6200	+6.073%	3,215,683	+10.305%
2026-03-27	2.6000	2.6150	2.4700	2.4700	-5.000%	4,443,146	+17.004%
2026-03-26	2.6600	2.7300	2.5900	2.6000	-2.622%	3,547,474	+11.154%
2026-03-25	2.7200	2.7400	2.6500	2.6700	-0.743%	1,972,825	+8.240%
2026-03-24	2.7700	2.7800	2.6800	2.6900	-3.237%	3,519,285	+7.435%
2026-03-23	2.8400	2.8800	2.7700	2.7800	0.000%	3,855,941	+3.957%
2026-03-20	2.8900	2.9000	2.7800	2.7800	-3.472%	5,142,512	+3.957%
2026-03-19	2.8900	2.9300	2.8400	2.8800	-1.031%	3,458,427	+0.347%
2026-03-18	2.9200	2.9500	2.8900	2.9100	-1.689%	2,304,295	-0.687%
2026-03-17	2.9400	2.9900	2.9200	2.9600	+2.069%	3,909,920	-2.365%
2026-03-16	2.9400	2.9500	2.8900	2.9000	0.000%	2,224,444	-0.345%
2026-03-13	3.0100	3.0350	2.8900	2.9000	-2.685%	2,571,340	-0.345%
2026-03-12	2.9500	3.0000	2.9300	2.9800	-0.334%	2,097,406	-3.020%
2026-03-11	3.0200	3.0200	2.9350	2.9900	-1.320%	2,426,581	-3.344%
2026-03-10	3.0600	3.0600	2.9800	3.0300	-1.303%	3,008,084	-4.620%
2026-03-09	3.0000	3.0850	2.9200	3.0700	+0.327%	3,760,833	-5.863%
2026-03-06	3.0800	3.1000	2.9950	3.0600	-1.923%	1,851,153	-5.556%
2026-03-05	3.1500	3.1750	3.1000	3.1200	-1.577%	2,491,499	-7.372%
2026-03-04	3.1600	3.1950	3.0650	3.1700	+1.603%	7,459,537	-8.833%
2026-03-03	3.1300	3.1600	3.0100	3.1200	-2.194%	1,856,885	-7.372%
2026-03-02	3.1400	3.1900	3.0900	3.1900	0.000%	2,067,237	-9.404%
2026-02-27	3.2400	3.2950	3.1800	3.1900	-1.846%	2,402,128	-9.404%
2026-02-26	3.1500	3.2900	3.1500	3.2500	+2.848%	2,078,102	-11.077%
2026-02-25	3.2100	3.2300	3.1300	3.1600	-1.863%	2,364,948	-8.544%
2026-02-24	3.2100	3.2300	3.1750	3.2200	+0.312%	1,693,838	-10.248%
2026-02-23	3.2200	3.2400	3.1850	3.2100	-0.311%	1,381,752	-9.969%
2026-02-20	3.1500	3.2400	3.1400	3.2200	+2.875%	1,945,633	-10.248%
2026-02-19	3.1100	3.1500	3.0250	3.1300	-0.635%	2,798,966	-7.668%
2026-02-18	3.0900	3.2000	3.0750	3.1500	+2.273%	2,682,617	-8.254%
2026-02-17	3.1700	3.1900	3.0700	3.0800	-2.222%	2,388,731	-6.169%
2026-02-13	3.0600	3.1700	3.0401	3.1500	+3.960%	3,718,840	-8.254%
2026-02-12	3.1100	3.1200	2.9100	3.0300	-1.303%	3,199,388	-4.620%
2026-02-11	3.2000	3.2000	3.0400	3.0700	-3.459%	2,321,622	-5.863%
2026-02-10	3.2600	3.2800	3.1700	3.1800	-1.548%	1,659,800	-9.119%
2026-02-09	3.2700	3.2700	3.1850	3.2300	-1.223%	2,150,186	-10.526%
2026-02-06	3.2300	3.3100	3.2100	3.2700	+1.238%	2,876,537	-11.621%
2026-02-05	3.1300	3.2600	3.0709	3.2300	+2.540%	3,886,092	-10.526%
2026-02-04	2.8900	3.2250	2.8800	3.1500	+11.702%	4,869,196	-8.254%
2026-02-03	2.8100	2.8700	2.7900	2.8200	-0.353%	2,599,389	+2.482%
2026-02-02	2.8100	2.8400	2.7900	2.8300	0.000%	2,231,880	+2.120%
2026-01-30	2.8100	2.8400	2.7800	2.8300	-0.352%	2,362,871	+2.120%
2026-01-29	2.7800	2.8500	2.7600	2.8400	+2.899%	2,361,985	+1.761%
2026-01-28	2.8900	2.8900	2.7400	2.7600	-3.497%	3,249,721	+4.710%
2026-01-27	2.9000	2.9000	2.8200	2.8600	-1.718%	3,122,312	+1.049%
2026-01-26	3.0400	3.0400	2.9000	2.9100	-3.960%	3,163,740	-0.687%
2026-01-23	3.0000	3.0590	3.0000	3.0300	0.000%	2,241,195	-4.620%
2026-01-22	3.1200	3.1587	3.0100	3.0300	-2.572%	3,332,702	-4.620%
2026-01-21	3.0800	3.1500	3.0800	3.1100	+1.967%	3,325,460	-7.074%
2026-01-20	3.0400	3.0700	3.0100	3.0500	-1.613%	2,228,233	-5.246%
2026-01-16	3.0600	3.1300	3.0300	3.1000	+0.977%	3,144,870	-6.774%
2026-01-15	3.1100	3.1350	3.0700	3.0700	-0.968%	2,842,526	-5.863%
2026-01-14	2.9500	3.1250	2.9500	3.1000	+5.085%	6,133,547	-6.774%
2026-01-13	2.9300	2.9900	2.9100	2.9500	+0.340%	2,689,565	-2.034%
2026-01-12	3.0000	3.0200	2.9300	2.9400	-2.649%	2,782,287	-1.701%
2026-01-09	2.9200	3.0400	2.9200	3.0200	+3.425%	4,410,412	-4.305%
2026-01-08	2.9100	2.9800	2.9100	2.9200	-0.341%	4,008,675	-1.027%
2026-01-07	2.9300	2.9900	2.9200	2.9300	-2.658%	3,157,049	-1.365%
2026-01-06	2.9000	3.0300	2.8992	3.0100	+3.793%	7,018,300	-3.987%
2026-01-05	2.9700	2.9800	2.8800	2.9000	-1.695%	34,470,078	-0.345%
2026-01-02	2.9200	2.9700	2.8545	2.9500	+1.027%	3,717,932	-2.034%
2025-12-31	2.9800	2.9900	2.9000	2.9200	-1.684%	3,594,409	-1.027%
2025-12-30	2.9000	2.9700	2.8900	2.9700	+1.712%	4,087,830	-2.694%
2025-12-29	2.8800	2.9360	2.8350	2.9200	+1.389%	9,288,317	-1.027%
2025-12-26	2.8700	2.9100	2.8500	2.8800	+0.348%	3,916,703	+0.347%
2025-12-24	2.8600	2.8700	2.8250	2.8700	-0.347%	4,496,059	+0.697%
2025-12-23	2.9800	2.9850	2.8800	2.8800	-3.679%	4,146,865	+0.347%
2025-12-22	3.0100	3.0290	2.9700	2.9900	-0.333%	3,755,855	-3.344%
2025-12-19	3.0300	3.0500	2.9500	3.0000	-0.990%	21,243,561	-3.667%
2025-12-18	3.0800	3.0800	3.0200	3.0300	-0.656%	4,160,206	-4.620%
2025-12-17	3.1000	3.1487	3.0400	3.0500	-0.974%	6,409,083	-5.246%
2025-12-16	3.0900	3.1100	3.0350	3.0800	-0.645%	3,961,094	-6.169%
2025-12-15	3.0200	3.1600	3.0100	3.1000	+2.990%	7,723,368	-6.774%
2025-12-12	3.0300	3.0450	2.9750	3.0100	0.000%	3,563,146	-3.987%
2025-12-11	3.0300	3.0600	3.0000	3.0100	-0.331%	2,826,967	-3.987%
2025-12-10	3.0000	3.0900	3.0000	3.0200	+0.332%	3,890,254	-4.305%
2025-12-09	3.0300	3.0600	2.9800	3.0100	0.000%	3,598,716	-3.987%
2025-12-08	3.0900	3.0900	2.9901	3.0100	-2.903%	4,263,354	-3.987%
2025-12-05	3.1700	3.2100	3.0800	3.1000	-2.821%	3,266,479	-6.774%
2025-12-04	3.2900	3.3200	3.1850	3.1900	-3.916%	3,443,979	-9.404%
2025-12-03	3.3400	3.3900	3.2700	3.3200	-0.300%	2,446,394	-12.952%
2025-12-02	3.3600	3.3800	3.3300	3.3300	-0.893%	1,839,700	-13.213%
2025-12-01	3.3400	3.3900	3.3300	3.3600	-2.041%	2,599,336	-13.988%
2025-11-28	3.4400	3.4550	3.4000	3.4300	+0.292%	1,339,587	-15.743%
2025-11-26	3.3800	3.4600	3.3800	3.4200	+1.183%	3,198,512	-15.497%
2025-11-25	3.3600	3.4400	3.3550	3.3800	+1.198%	2,691,258	-14.497%
2025-11-24	3.3500	3.3700	3.2800	3.3400	-3.468%	5,130,989	-13.473%
2025-11-21	3.4000	3.4900	3.3761	3.4600	+2.976%	2,344,992	-16.474%
2025-11-20	3.4200	3.4700	3.3600	3.3600	-0.885%	2,016,851	-13.988%
2025-11-19	3.4300	3.4600	3.3500	3.3900	-1.453%	1,670,380	-14.749%
2025-11-18	3.3500	3.4550	3.3400	3.4400	+2.381%	2,206,559	-15.988%
2025-11-17	3.5000	3.5200	3.3300	3.3600	-3.725%	2,426,759	-13.988%
2025-11-14	3.4600	3.5100	3.4000	3.4900	+0.576%	2,531,299	-17.192%
2025-11-13	3.4500	3.5050	3.4450	3.4700	0.000%	2,174,158	-16.715%
2025-11-12	3.4000	3.5450	3.3950	3.4700	+1.462%	3,996,646	-16.715%
2025-11-11	3.3900	3.4350	3.3550	3.4200	+1.183%	1,763,739	-15.497%
2025-11-10	3.3900	3.4250	3.3437	3.3800	-0.295%	1,812,570	-14.497%
2025-11-07	3.2600	3.4165	3.2600	3.3900	+4.308%	3,644,672	-14.749%
2025-11-06	3.2700	3.3200	3.2400	3.2500	-0.915%	2,426,312	-11.077%
2025-11-05	3.2900	3.3500	3.2300	3.2800	-0.606%	3,735,722	-11.890%
2025-11-04	3.3500	3.3900	3.2900	3.3000	-1.786%	2,842,154	-12.424%
2025-11-03	3.4000	3.4200	3.3000	3.3600	-2.041%	4,863,930	-13.988%
2025-10-31	3.5000	3.5250	3.4300	3.4300	-2.279%	2,283,310	-15.743%
2025-10-30	3.4500	3.5400	3.4500	3.5100	+1.445%	2,509,525	-17.664%
2025-10-29	3.5500	3.5600	3.4250	3.4600	-3.081%	3,338,568	-16.474%
2025-10-28	3.6000	3.6299	3.5400	3.5700	-1.381%	3,637,003	-19.048%
2025-10-27	3.7000	3.7000	3.5900	3.6200	-2.162%	3,461,843	-20.166%
2025-10-24	3.7200	3.7550	3.6350	3.7000	+0.271%	3,081,343	-21.892%
2025-10-23	3.8600	3.8800	3.6350	3.6900	-4.156%	5,069,383	-21.680%
2025-10-22	3.7000	3.8900	3.7000	3.8500	+4.620%	4,608,820	-24.935%
2025-10-21	3.6600	3.7600	3.6600	3.6800	+0.272%	3,410,498	-21.467%
2025-10-20	3.7100	3.7300	3.6300	3.6700	-0.542%	1,757,084	-21.253%
2025-10-17	3.6800	3.7500	3.6600	3.6900	0.000%	2,073,590	-21.680%
2025-10-16	3.7200	3.7650	3.6401	3.6900	-1.072%	2,510,070	-21.680%
2025-10-15	3.7500	3.8400	3.7300	3.7300	+0.539%	2,008,964	-22.520%
2025-10-14	3.6500	3.7350	3.6200	3.7100	+1.366%	2,376,607	-22.102%
2025-10-13	3.6500	3.7000	3.5900	3.6600	+1.105%	2,822,756	-21.038%
2025-10-10	3.7400	3.7588	3.6100	3.6200	-3.209%	2,661,418	-20.166%
2025-10-09	3.8200	3.8350	3.7100	3.7400	-4.103%	2,236,325	-22.727%
2025-10-08	3.9200	3.9400	3.8700	3.9000	-0.510%	2,273,793	-25.897%
2025-10-07	3.9700	4.0200	3.9100	3.9200	-1.259%	2,433,744	-26.276%
2025-10-06	4.1000	4.1000	3.9500	3.9700	-3.171%	2,601,911	-27.204%
2025-10-03	4.1500	4.1950	4.0900	4.1000	-0.966%	2,069,127	-29.512%
2025-10-02	4.1800	4.1900	4.1200	4.1400	-0.957%	2,975,785	-30.193%
2025-10-01	4.1200	4.1900	4.1100	4.1800	+0.240%	2,105,862	-30.861%
2025-09-30	4.1300	4.1900	4.1100	4.1700	-0.714%	2,514,103	-30.695%
2025-09-29	4.3900	4.4050	4.1550	4.2000	-3.670%	4,627,026	-31.190%
2025-09-26	4.2300	4.4600	4.1700	4.3600	-1.357%	4,915,915	-33.716%
2025-09-25	4.4800	4.5100	4.4000	4.4200	-1.559%	1,175,373	-34.615%
2025-09-24	4.5200	4.5600	4.4700	4.4900	-0.664%	1,957,805	-35.635%
2025-09-23	4.4900	4.6250	4.4800	4.5200	+0.893%	1,570,546	-36.062%
2025-09-22	4.4600	4.5100	4.3700	4.4800	+0.448%	2,182,629	-35.491%
2025-09-19	4.5300	4.5554	4.4500	4.4600	-1.109%	4,095,677	-35.202%
2025-09-18	4.4900	4.5450	4.4700	4.5100	+0.895%	1,608,494	-35.920%
2025-09-17	4.5000	4.6100	4.4600	4.4700	-0.223%	2,127,594	-35.347%
2025-09-16	4.4500	4.5100	4.4000	4.4800	-2.183%	3,258,101	-35.491%
2025-09-15	4.5500	4.6000	4.5100	4.5800	+0.881%	2,037,475	-36.900%
2025-09-12	4.4700	4.5500	4.4500	4.5400	+0.889%	1,064,033	-36.344%
2025-09-11	4.3900	4.5250	4.3800	4.5000	+2.740%	1,901,590	-35.778%
2025-09-10	4.3000	4.3900	4.2600	4.3800	+2.336%	1,758,715	-34.018%
2025-09-09	4.4150	4.4200	4.2700	4.2800	-3.167%	1,372,893	-32.477%
2025-09-08	4.3300	4.4550	4.2950	4.4200	+1.144%	2,087,614	-34.615%
2025-09-05	4.3400	4.4200	4.3000	4.3700	+1.392%	3,191,781	-33.867%
2025-09-04	4.3300	4.3565	4.2600	4.3100	+0.466%	1,485,842	-32.947%
2025-09-03	4.2100	4.3150	4.2000	4.2900	+1.179%	1,378,974	-32.634%
2025-09-02	4.2100	4.2550	4.1700	4.2400	-0.469%	1,513,261	-31.840%
2025-08-29	4.2000	4.2753	4.2000	4.2600	+0.948%	1,843,302	-32.160%
2025-08-28	4.2200	4.2300	4.1600	4.2200	+0.238%	1,276,902	-31.517%
2025-08-27	4.1300	4.2300	4.1300	4.2100	+2.184%	2,580,668	-31.354%
2025-08-26	4.1400	4.1650	4.1000	4.1200	-0.483%	1,833,886	-29.854%
2025-08-25	4.0800	4.1550	4.0447	4.1400	+0.730%	2,017,545	-30.193%
2025-08-22	3.9900	4.1953	3.9850	4.1100	+3.526%	4,929,171	-29.684%
2025-08-21	3.9900	4.0200	3.9500	3.9700	-0.998%	2,282,328	-27.204%
2025-08-20	4.0500	4.0900	3.9900	4.0100	-0.988%	2,422,046	-27.930%
2025-08-19	4.0000	4.1000	3.9950	4.0500	+1.504%	2,014,035	-28.642%
2025-08-18	4.0400	4.0700	3.9700	3.9900	-0.746%	1,762,265	-27.569%
2025-08-15	4.0500	4.0600	3.9900	4.0200	-0.741%	1,631,296	-28.109%
2025-08-14	4.0200	4.0700	3.9700	4.0500	-0.735%	1,424,967	-28.642%
2025-08-13	3.9700	4.0900	3.9550	4.0800	+3.030%	2,098,275	-29.167%
2025-08-12	3.8600	3.9700	3.8400	3.9600	+3.394%	1,524,092	-27.020%
2025-08-11	3.9800	3.9850	3.8300	3.8300	-3.526%	1,937,268	-24.543%
2025-08-08	4.0400	4.0600	3.9200	3.9700	-1.733%	2,040,956	-27.204%
2025-08-07	4.1000	4.1000	4.0100	4.0400	-1.222%	1,929,285	-28.465%
2025-08-06	3.9400	4.1000	3.8900	4.0900	+3.807%	2,684,881	-29.340%
2025-08-05	3.8700	3.9400	3.7900	3.9400	+2.338%	3,540,491	-26.650%
2025-08-04	3.8200	3.8600	3.7850	3.8500	+1.050%	3,156,598	-24.935%
2025-08-01	4.0000	4.0350	3.8000	3.8100	-4.750%	5,849,549	-24.147%
2025-07-31	3.9900	4.0500	3.9900	4.0000	0.000%	2,422,043	-27.750%
2025-07-30	4.0300	4.0400	3.9700	4.0000	-0.744%	4,821,722	-27.750%
2025-07-29	4.0300	4.0850	4.0100	4.0300	+0.249%	1,840,182	-28.288%
2025-07-28	4.0500	4.1350	4.0000	4.0200	-1.711%	3,056,374	-28.109%
2025-07-25	4.1200	4.1650	4.0348	4.0900	-0.969%	5,638,502	-29.340%
2025-07-24	4.2200	4.2814	4.1000	4.1300	-4.619%	3,195,836	-30.024%
2025-07-23	4.2900	4.3600	4.2350	4.3300	+1.882%	2,891,193	-33.256%
2025-07-22	4.1500	4.2700	4.1500	4.2500	+2.163%	1,446,478	-32.000%
2025-07-21	4.1900	4.2500	4.1500	4.1600	-0.240%	1,595,902	-30.529%
2025-07-18	4.3000	4.3000	4.1600	4.1700	-1.882%	1,684,883	-30.695%
2025-07-17	4.3000	4.3500	4.1900	4.2500	-1.163%	2,201,315	-32.000%
2025-07-16	4.3200	4.3800	4.2500	4.3000	+0.467%	1,694,042	-32.791%
2025-07-15	4.3400	4.3800	4.2700	4.2800	-1.609%	2,249,024	-32.477%
2025-07-14	4.3000	4.3650	4.2850	4.3500	+1.163%	2,046,433	-33.563%
2025-07-11	4.2600	4.3300	4.2250	4.3000	0.000%	1,713,467	-32.791%
2025-07-10	4.1500	4.3600	4.1500	4.3000	+3.614%	2,871,819	-32.791%
2025-07-09	4.1700	4.2050	4.1400	4.1500	-0.480%	1,850,522	-30.361%
2025-07-08	4.0500	4.2100	4.0200	4.1700	+2.709%	3,613,470	-30.695%
2025-07-07	4.1100	4.1900	4.0600	4.0600	-2.169%	3,000,389	-28.818%
2025-07-03	4.1100	4.1700	4.0800	4.1500	+0.728%	1,851,019	-30.361%
2025-07-02	4.1900	4.1900	4.0800	4.1200	-4.630%	3,050,449	-29.854%
2025-07-01	4.2500	4.4400	4.2323	4.3200	+0.699%	3,029,757	-33.102%
2025-06-30	4.2900	4.3050	4.1900	4.2900	+0.941%	2,801,095	-32.634%
2025-06-27	4.2100	4.3400	4.2100	4.2500	+0.711%	2,807,843	-32.000%
2025-06-26	4.1900	4.2500	4.1300	4.2200	+1.687%	4,572,305	-31.517%
2025-06-25	4.2700	4.2815	4.1350	4.1500	-3.488%	2,741,189	-30.361%
2025-06-24	4.3600	4.3700	4.2200	4.3000	-0.463%	2,126,353	-32.791%
2025-06-23	4.3700	4.4600	4.1900	4.3200	-1.370%	1,973,900	-33.102%
2025-06-20	4.4200	4.4400	4.3200	4.3800	-0.228%	3,937,836	-34.018%
2025-06-18	4.4100	4.4600	4.3700	4.3900	-0.679%	1,401,384	-34.169%
2025-06-17	4.4500	4.5100	4.4100	4.4200	-1.996%	1,385,928	-34.615%
2025-06-16	4.5500	4.5900	4.4850	4.5100	+0.445%	1,764,269	-35.920%
2025-06-13	4.5500	4.6000	4.4500	4.4900	-1.965%	2,336,230	-35.635%
2025-06-12	4.4900	4.6150	4.4900	4.5800	+1.552%	2,294,571	-36.900%
2025-06-11	4.6000	4.6300	4.5000	4.5100	-1.096%	2,074,899	-35.920%
2025-06-10	4.5100	4.5900	4.4950	4.5600	+1.333%	1,517,800	-36.623%
2025-06-09	4.4900	4.5750	4.4550	4.5000	+0.897%	2,508,565	-35.778%
2025-06-06	4.4400	4.4900	4.4100	4.4600	+2.294%	3,291,550	-35.202%
2025-06-05	4.3500	4.4000	4.3250	4.3600	+0.230%	2,213,199	-33.716%
2025-06-04	4.3300	4.3800	4.3050	4.3500	+0.230%	1,519,282	-33.563%
2025-06-03	4.1800	4.3800	4.1400	4.3400	+3.828%	1,988,362	-33.410%
2025-06-02	4.2100	4.2160	4.1300	4.1800	-1.182%	1,529,967	-30.861%
2025-05-30	4.1900	4.2400	4.1411	4.2300	+0.714%	3,197,880	-31.678%
2025-05-29	4.2200	4.2600	4.1750	4.2000	0.000%	2,297,919	-31.190%
2025-05-28	4.2000	4.2200	4.1550	4.2000	-0.709%	1,749,538	-31.190%
2025-05-27	4.1500	4.2350	4.1200	4.2300	+3.171%	1,497,045	-31.678%
2025-05-23	4.0900	4.1300	4.0700	4.1000	-1.205%	1,883,503	-29.512%
2025-05-22	4.1500	4.1699	4.0500	4.1500	-0.480%	1,625,334	-30.361%
2025-05-21	4.2200	4.2600	4.1600	4.1700	-2.342%	1,474,270	-30.695%
2025-05-20	4.3400	4.3693	4.2600	4.2700	-2.288%	1,614,833	-32.319%
2025-05-19	4.2400	4.3850	4.2350	4.3700	+1.157%	1,378,222	-33.867%
2025-05-16	4.3100	4.3500	4.2850	4.3200	+0.232%	1,238,979	-33.102%
2025-05-15	4.1500	4.3300	4.1500	4.3100	+3.357%	1,620,431	-32.947%
2025-05-14	4.2300	4.2600	4.1700	4.1700	-1.651%	1,435,466	-30.695%
2025-05-13	4.3000	4.3000	4.2150	4.2400	-0.235%	1,502,933	-31.840%
2025-05-12	4.3300	4.3500	4.2250	4.2500	+1.432%	2,811,024	-32.000%
2025-05-09	4.1100	4.2200	4.0700	4.1900	+1.699%	1,389,592	-31.026%
2025-05-08	4.2000	4.2300	4.1100	4.1200	-1.671%	1,772,003	-29.854%
2025-05-07	4.1700	4.2500	4.1500	4.1900	+0.721%	1,979,199	-31.026%
2025-05-06	4.0400	4.2000	4.0249	4.1600	+2.463%	2,174,923	-30.529%
2025-05-05	4.0900	4.1450	4.0400	4.0600	0.000%	3,090,659	-28.818%
2025-05-02	4.1100	4.1300	4.0300	4.0600	0.000%	3,194,505	-28.818%
2025-05-01	3.9900	4.1000	3.9300	4.0600	+2.525%	1,968,138	-28.818%
2025-04-30	3.9300	3.9750	3.8750	3.9600	-0.752%	2,045,285	-27.020%
2025-04-29	4.0000	4.0300	3.9100	3.9900	-1.481%	1,795,119	-27.569%
2025-04-28	4.0200	4.0850	3.9700	4.0500	+0.496%	1,506,928	-28.642%
2025-04-25	3.9500	4.0599	3.9000	4.0300	+2.025%	2,186,316	-28.288%
2025-04-24	3.9600	3.9950	3.8900	3.9500	-0.504%	1,622,970	-26.835%
2025-04-23	4.2000	4.2100	3.9000	3.9700	+2.057%	2,902,339	-27.204%
2025-04-22	3.7700	3.9400	3.7600	3.8900	+3.733%	3,555,583	-25.707%
2025-04-21	3.7500	3.8500	3.6900	3.7500	-0.794%	2,350,433	-22.933%
2025-04-17	3.7300	3.8200	3.7200	3.7800	+1.613%	3,019,170	-23.545%
2025-04-16	3.7300	3.8400	3.6600	3.7200	-0.268%	2,117,867	-22.312%
2025-04-15	3.6400	3.7800	3.6300	3.7300	+1.635%	3,198,405	-22.520%
2025-04-14	3.6500	3.6900	3.5900	3.6700	+2.228%	2,284,529	-21.253%
2025-04-11	3.5000	3.6350	3.4200	3.5900	+2.571%	3,886,828	-19.499%
2025-04-10	3.6700	3.7143	3.4100	3.5000	-7.407%	3,524,908	-17.429%
2025-04-09	3.6100	3.8700	3.4243	3.7800	+3.279%	6,041,810	-23.545%
2025-04-08	4.0200	4.0450	3.6300	3.6600	-5.913%	3,728,670	-21.038%
2025-04-07	3.9000	4.1000	3.7155	3.8900	-2.750%	4,238,565	-25.707%
2025-04-04	3.9300	4.1250	3.8250	4.0000	-0.249%	5,078,680	-27.750%

document.getElementById("gM8Mms").onerror = function(){this.style.display='none';}; .dark-mode .sZ0B9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZ0B9Q{ color: #333333; background-color: white; border: 2px solid #333333; }BDNBrandywine Realty Truststock NYSE

BDN
Brandywine Realty Trust
stock NYSE