BDN - BRANDYWINE REALTY TRUST
3.12
-0.070 -2.244%
Share volume: 1,856,535
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.19
-0.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $3.13 | $3.13 | $3.16 | $3.16 | $3.01 | $3.01 | $3.12 | $3.12 | 1,856,535 | $1,856,535.00 |
| 03-02-2026 | $3.14 | $3.14 | $3.19 | $3.19 | $3.09 | $3.09 | $3.19 | $3.19 | 2,067,237 | $2,067,237.00 |
| 02-27-2026 | $3.24 | $3.24 | $3.30 | $3.30 | $3.18 | $3.18 | $3.19 | $3.19 | 2,402,127 | $2,402,127.00 |
| 02-26-2026 | $3.15 | $3.15 | $3.29 | $3.29 | $3.15 | $3.15 | $3.25 | $3.25 | 2,081,083 | $2,081,083.00 |
| 02-25-2026 | $3.21 | $3.21 | $3.23 | $3.23 | $3.13 | $3.13 | $3.16 | $3.16 | 2,364,948 | $2,364,948.00 |
| 02-24-2026 | $3.21 | $3.21 | $3.23 | $3.23 | $3.18 | $3.18 | $3.22 | $3.22 | 1,693,838 | $1,693,838.00 |
| 02-23-2026 | $3.22 | $3.22 | $3.24 | $3.24 | $3.19 | $3.19 | $3.21 | $3.21 | 1,381,751 | $1,381,751.00 |
| 02-20-2026 | $3.15 | $3.15 | $3.24 | $3.24 | $3.14 | $3.14 | $3.22 | $3.22 | 1,945,633 | $1,945,633.00 |
| 02-19-2026 | $3.11 | $3.11 | $3.15 | $3.15 | $3.03 | $3.03 | $3.13 | $3.13 | 2,798,966 | $2,798,966.00 |
| 02-18-2026 | $3.09 | $3.09 | $3.20 | $3.20 | $3.08 | $3.08 | $3.15 | $3.15 | 2,682,617 | $2,682,617.00 |