Brandywine Realty Trust Common Stock (NY:BDN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2025	4.490	4.545	4.470	4.510	1,607,979	+0.04(+0.89%)
Sep 17, 2025	4.500	4.610	4.460	4.470	2,127,592	-0.01(-0.22%)
Sep 16, 2025	4.450	4.510	4.400	4.480	3,257,981	-0.10(-2.18%)
Sep 15, 2025	4.550	4.600	4.510	4.580	2,037,467	+0.04(+0.88%)
Sep 12, 2025	4.470	4.550	4.450	4.540	1,064,033	+0.04(+0.89%)
Sep 11, 2025	4.390	4.525	4.380	4.500	1,901,586	+0.12(+2.74%)
Sep 10, 2025	4.300	4.390	4.260	4.380	1,758,649	+0.10(+2.34%)
Sep 09, 2025	4.410	4.420	4.270	4.280	1,372,560	-0.14(-3.17%)
Sep 08, 2025	4.330	4.455	4.295	4.420	2,087,594	+0.05(+1.14%)
Sep 05, 2025	4.340	4.420	4.300	4.370	3,191,781	+0.06(+1.39%)
Sep 04, 2025	4.330	4.356	4.260	4.310	1,485,728	+0.02(+0.47%)
Sep 03, 2025	4.210	4.315	4.200	4.290	1,378,974	+0.05(+1.18%)
Sep 02, 2025	4.210	4.255	4.170	4.240	1,513,260	-0.02(-0.47%)
Aug 29, 2025	4.200	4.275	4.200	4.260	1,843,302	+0.04(+0.95%)
Aug 28, 2025	4.220	4.230	4.160	4.220	1,276,902	+0.01(+0.24%)
Aug 27, 2025	4.130	4.230	4.130	4.210	2,580,666	+0.09(+2.18%)
Aug 26, 2025	4.140	4.165	4.100	4.120	1,833,572	-0.02(-0.48%)
Aug 25, 2025	4.080	4.155	4.045	4.140	2,017,545	+0.03(+0.73%)
Aug 22, 2025	3.990	4.195	3.985	4.110	4,929,172	+0.14(+3.53%)
Aug 21, 2025	3.990	4.020	3.950	3.970	2,282,298	-0.04(-1.00%)
Aug 20, 2025	4.050	4.090	3.990	4.010	2,422,046	-0.04(-0.99%)
Aug 19, 2025	4.000	4.100	3.995	4.050	2,014,035	+0.06(+1.50%)
Aug 18, 2025	4.040	4.070	3.970	3.990	1,762,244	-0.03(-0.75%)
Aug 15, 2025	4.050	4.060	3.990	4.020	1,631,296	-0.03(-0.74%)
Aug 14, 2025	4.020	4.070	3.970	4.050	1,424,943	-0.03(-0.74%)
Aug 13, 2025	3.970	4.090	3.955	4.080	2,098,263	+0.12(+3.03%)
Aug 12, 2025	3.860	3.970	3.840	3.960	1,524,092	+0.13(+3.39%)
Aug 11, 2025	3.980	3.985	3.830	3.830	1,937,254	-0.14(-3.53%)
Aug 08, 2025	4.040	4.060	3.920	3.970	2,040,956	-0.07(-1.73%)
Aug 07, 2025	4.100	4.100	4.010	4.040	1,929,085	-0.05(-1.22%)
Aug 06, 2025	3.940	4.100	3.890	4.090	2,684,882	+0.15(+3.81%)
Aug 05, 2025	3.870	3.940	3.790	3.940	3,540,485	+0.09(+2.34%)
Aug 04, 2025	3.820	3.860	3.785	3.850	3,156,598	+0.04(+1.05%)
Aug 01, 2025	4.000	4.035	3.800	3.810	5,849,553	-0.19(-4.75%)
Jul 31, 2025	3.990	4.050	3.990	4.000	2,422,023	+0.00(+0.00%)
Jul 30, 2025	4.030	4.040	3.970	4.000	4,821,622	-0.03(-0.74%)
Jul 29, 2025	4.030	4.085	4.010	4.030	1,840,174	+0.01(+0.25%)
Jul 28, 2025	4.050	4.135	4.000	4.020	3,056,370	-0.07(-1.71%)
Jul 25, 2025	4.120	4.165	4.035	4.090	5,638,505	-0.04(-0.97%)
Jul 24, 2025	4.220	4.281	4.100	4.130	3,195,711	-0.20(-4.62%)
Jul 23, 2025	4.290	4.360	4.235	4.330	2,890,682	+0.08(+1.88%)
Jul 22, 2025	4.150	4.270	4.150	4.250	1,446,474	+0.09(+2.16%)
Jul 21, 2025	4.190	4.250	4.150	4.160	1,595,772	-0.01(-0.24%)
Jul 18, 2025	4.300	4.300	4.160	4.170	1,684,883	-0.08(-1.88%)
Jul 17, 2025	4.300	4.350	4.190	4.250	2,201,315	-0.05(-1.16%)
Jul 16, 2025	4.320	4.380	4.250	4.300	1,694,042	+0.02(+0.47%)
Jul 15, 2025	4.340	4.380	4.270	4.280	2,249,012	-0.07(-1.61%)
Jul 14, 2025	4.300	4.365	4.285	4.350	2,046,433	+0.05(+1.16%)
Jul 11, 2025	4.260	4.330	4.225	4.300	1,713,467	+0.00(+0.00%)
Jul 10, 2025	4.150	4.360	4.150	4.300	2,871,700	+0.15(+3.61%)
Jul 09, 2025	4.170	4.205	4.140	4.150	1,850,502	-0.02(-0.48%)
Jul 08, 2025	4.050	4.210	4.020	4.170	3,613,462	+0.11(+2.71%)
Jul 07, 2025	4.110	4.190	4.060	4.060	3,000,389	-0.09(-2.17%)
Jul 03, 2025	4.110	4.170	4.080	4.150	1,851,520	+0.03(+0.73%)
Jul 02, 2025	4.190	4.190	4.080	4.120	3,050,449	-0.05(-1.20%)