Skip to main content
BDN logo

Brandywine Realty Trust

BDNNYSEReal EstateREIT - Office

$2.63Today:- (-)1Y −28.73%

As of Oct 16, 2026 close

Market cap
$458.63M
P/E (TTM)
-
Forward P/E
-
Dividend yield
12.17%
52-week range
$2.47$3.89
Volume (live)
-
Avg. volume (3M)
1.83M

Brandywine Realty Trust (BDN) Historical Stock Prices

Analyze Brandywine Realty Trust (BDN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Brandywine Realty Trust (BDN) Interactive Price Chart

Interactive historical price chart showing Brandywine Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

BDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.642.692.602.632.631.39M
Oct 15, 20262.572.692.572.632.632.19M
Oct 14, 20262.652.672.532.532.531.67M
Oct 13, 20262.702.732.622.672.672.03M
Oct 12, 20262.672.702.632.692.691.82M
Oct 9, 20262.752.762.642.682.682.20M
Oct 8, 20262.692.752.662.742.742.72M
Oct 7, 20262.742.792.732.772.691.55M
Oct 6, 20262.732.772.732.752.671.36M
Oct 5, 20262.802.802.722.732.651.53M
Oct 2, 20262.812.832.772.782.701.18M
Oct 1, 20262.792.802.722.782.701.85M
Sep 30, 20262.842.852.792.802.721.75M
Sep 29, 20262.832.872.812.822.741.49M
Sep 28, 20262.852.852.792.822.741.69M
Sep 25, 20262.882.922.852.862.781.62M
Sep 24, 20262.912.922.862.892.811.76M
Sep 23, 20262.932.952.872.912.832.06M
Sep 22, 20262.952.972.912.952.86943.47K
Sep 21, 20262.952.962.902.932.851.77M
Sep 18, 20262.913.002.892.902.823.92M
Sep 17, 20262.952.982.912.932.852.29M
Sep 16, 20262.912.982.862.922.842.37M
Sep 15, 20262.942.952.902.902.821.54M
Sep 14, 20263.003.022.942.942.861.43M
Sep 11, 20263.003.022.963.012.921.30M
Sep 10, 20262.973.002.942.972.881.41M
Sep 9, 20263.063.062.952.982.892.15M
Sep 8, 20263.093.103.043.062.971.98M
Sep 4, 20263.023.143.023.123.031.82M
Sep 3, 20263.083.143.023.052.962.06M
Sep 2, 20263.013.062.983.032.941.44M
Sep 1, 20263.013.052.972.992.901.46M
Aug 31, 20263.053.073.003.022.932.50M
Aug 28, 20263.083.113.063.062.971.45M
Aug 27, 20263.233.233.093.103.011.24M
Aug 26, 20263.293.313.213.223.131.76M
Aug 25, 20263.193.293.193.283.192.43M
Aug 24, 20263.023.193.023.183.092.42M
Aug 21, 20263.033.053.013.032.94698.41K
Aug 20, 20263.043.063.013.032.941.07M
Aug 19, 20263.003.093.003.072.981.42M
Aug 18, 20262.983.032.972.982.891.03M
Aug 17, 20263.083.092.973.012.921.71M
Aug 14, 20263.183.183.093.093.001.18M
Aug 13, 20263.143.213.133.153.061.86M
Aug 12, 20263.143.143.103.143.051.14M
Aug 11, 20263.083.133.083.103.011.53M
Aug 10, 20263.203.213.063.082.991.62M
Aug 7, 20263.253.303.213.223.132.35M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.