MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
BDN — Brandywine Realty Trust
NYSEBrandywine Realty Trust
$2.78
-0.02(-0.71%)
- O
- 2.79
- H
- 2.80
- L
- 2.72
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.78
Period Return-25.87%
Period High$4.63
Period Low$2.47
Avg Daily Volume2.61M
Total Trading Days365
BDN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.79 | $2.80 | $2.72 | $2.78 | $-0.02 | -0.71% | 1,846,235 | $2.76 | $2.72 $2.80 |
| Sep 30, 2026 | $2.84 | $2.85 | $2.79 | $2.80 | $-0.02 | -0.71% | 1,749,523 | $2.81 | $2.79 $2.85 |
| Sep 29, 2026 | $2.83 | $2.87 | $2.81 | $2.82 | +$0.00 | +0.00% | 1,491,532 | $2.83 | $2.81 $2.87 |
| Sep 28, 2026 | $2.85 | $2.86 | $2.79 | $2.82 | $-0.04 | -1.40% | 1,689,120 | $2.83 | $2.79 $2.86 |
| Sep 25, 2026 | $2.88 | $2.92 | $2.86 | $2.86 | $-0.03 | -1.04% | 1,616,329 | $2.88 | $2.86 $2.92 |
| Sep 24, 2026 | $2.91 | $2.93 | $2.86 | $2.89 | $-0.02 | -0.69% | 1,761,956 | $2.89 | $2.86 $2.93 |
| Sep 23, 2026 | $2.93 | $2.95 | $2.87 | $2.91 | $-0.04 | -1.36% | 2,059,506 | $2.90 | $2.87 $2.95 |
| Sep 22, 2026 | $2.95 | $2.97 | $2.91 | $2.95 | +$0.02 | +0.68% | 943,472 | $2.94 | $2.91 $2.97 |
| Sep 21, 2026 | $2.95 | $2.96 | $2.90 | $2.93 | +$0.03 | +1.03% | 1,771,902 | $2.93 | $2.90 $2.96 |
| Sep 18, 2026 | $2.91 | $3.01 | $2.89 | $2.90 | $-0.03 | -1.02% | 3,919,673 | $2.92 | $2.89 $3.01 |
| Sep 17, 2026 | $2.95 | $2.98 | $2.91 | $2.93 | +$0.01 | +0.34% | 2,292,699 | $2.94 | $2.91 $2.98 |
| Sep 16, 2026 | $2.91 | $2.98 | $2.86 | $2.92 | +$0.02 | +0.69% | 2,370,137 | $2.93 | $2.86 $2.98 |
| Sep 15, 2026 | $2.94 | $2.95 | $2.90 | $2.90 | $-0.04 | -1.36% | 1,524,283 | $2.92 | $2.90 $2.95 |
| Sep 14, 2026 | $3.00 | $3.02 | $2.94 | $2.94 | $-0.07 | -2.33% | 1,426,688 | $2.96 | $2.94 $3.02 |
| Sep 11, 2026 | $3.00 | $3.03 | $2.96 | $3.01 | +$0.04 | +1.35% | 1,351,016 | $3.00 | $2.96 $3.03 |
| Sep 10, 2026 | $2.97 | $3.00 | $2.94 | $2.97 | $-0.01 | -0.34% | 1,413,872 | $2.96 | $2.94 $3.00 |
| Sep 9, 2026 | $3.06 | $3.06 | $2.95 | $2.98 | $-0.08 | -2.61% | 2,149,471 | $2.99 | $2.95 $3.06 |
| Sep 8, 2026 | $3.09 | $3.10 | $3.05 | $3.06 | $-0.06 | -1.92% | 1,977,278 | $3.07 | $3.05 $3.10 |
| Sep 4, 2026 | $3.02 | $3.14 | $3.02 | $3.12 | +$0.07 | +2.30% | 1,820,361 | $3.12 | $3.02 $3.14 |
| Sep 3, 2026 | $3.08 | $3.14 | $3.02 | $3.05 | +$0.02 | +0.66% | 2,060,123 | $3.07 | $3.02 $3.14 |
| Sep 2, 2026 | $3.01 | $3.06 | $2.98 | $3.03 | +$0.04 | +1.34% | 1,378,872 | $3.03 | $2.98 $3.06 |
| Sep 1, 2026 | $3.01 | $3.05 | $2.97 | $2.99 | $-0.03 | -0.99% | 1,461,603 | $3.00 | $2.97 $3.05 |
| Aug 31, 2026 | $3.05 | $3.07 | $3.00 | $3.02 | $-0.04 | -1.31% | 2,503,808 | $3.02 | $3.00 $3.07 |
| Aug 28, 2026 | $3.08 | $3.11 | $3.06 | $3.06 | $-0.04 | -1.29% | 1,453,360 | $3.08 | $3.06 $3.11 |
| Aug 27, 2026 | $3.23 | $3.23 | $3.09 | $3.10 | $-0.12 | -3.73% | 1,236,086 | $3.12 | $3.09 $3.23 |
| Aug 26, 2026 | $3.29 | $3.31 | $3.21 | $3.22 | $-0.06 | -1.83% | 1,760,608 | $3.26 | $3.21 $3.31 |
| Aug 25, 2026 | $3.19 | $3.29 | $3.19 | $3.28 | +$0.10 | +3.14% | 2,434,461 | $3.25 | $3.19 $3.29 |
| Aug 24, 2026 | $3.02 | $3.20 | $3.02 | $3.18 | +$0.15 | +4.95% | 2,418,191 | $3.15 | $3.02 $3.20 |
| Aug 21, 2026 | $3.03 | $3.05 | $3.01 | $3.03 | +$0.00 | +0.00% | 698,413 | $3.02 | $3.01 $3.05 |
| Aug 20, 2026 | $3.04 | $3.07 | $3.01 | $3.03 | $-0.04 | -1.30% | 1,065,585 | $3.03 | $3.01 $3.07 |