Brandywine Realty Trust (BDN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BDN Historical Return
If you invested $1000 in Brandywine Realty Trust (BDN) 10 years ago, it would be worth $441.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $365.88, while $1000 invested 1 year ago would be worth $951.07. This corresponds to total returns of -55.89%, -63.41%, -4.89%, respectively, with annualized returns of -7.86%, -18.21%, -4.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BDN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.07 | 3.11 | 3.11 | 3.11 | 3.03 | 1.61M |
| November 10, 2026 | 3.22 | 3.1 | 3.1 | 3.22 | 3.06 | 2.04M |
| November 09, 2026 | 3.28 | 3.25 | 3.25 | 3.33 | 3.24 | 2.17M |
| November 06, 2026 | 3.14 | 3.24 | 3.24 | 3.26 | 3.11 | 3.3M |
| November 05, 2026 | 3.24 | 3.17 | 3.17 | 3.28 | 3.12 | 2.44M |
| November 04, 2026 | 3.1 | 3.2 | 3.2 | 3.21 | 3.09 | 2.26M |
| November 03, 2026 | 3.05 | 3.02 | 3.02 | 3.06 | 3 | 2.1M |
| November 02, 2026 | 2.99 | 3.05 | 3.05 | 3.07 | 2.99 | 2.41M |
| October 30, 2026 | 3.03 | 2.98 | 2.98 | 3.05 | 2.97 | 1.87M |
| October 29, 2026 | 2.95 | 3.02 | 3.02 | 3.04 | 2.94 | 2.53M |
| October 28, 2026 | 2.89 | 2.92 | 2.92 | 2.96 | 2.87 | 2.98M |
| October 27, 2026 | 2.91 | 2.9 | 2.9 | 2.98 | 2.9 | 2.34M |
| October 26, 2026 | 2.95 | 2.91 | 2.91 | 2.99 | 2.9 | 2.23M |
| October 23, 2026 | 2.93 | 2.95 | 2.95 | 2.99 | 2.91 | 2.48M |
| October 22, 2026 | 2.87 | 2.95 | 2.95 | 3.01 | 2.75 | 5.28M |
| October 21, 2026 | 2.7 | 2.7 | 2.7 | 2.76 | 2.67 | 5.4M |
| October 20, 2026 | 2.61 | 2.68 | 2.68 | 2.7 | 2.61 | 2.4M |
| October 19, 2026 | 2.63 | 2.6 | 2.6 | 2.65 | 2.59 | 3.76M |
| October 16, 2026 | 2.64 | 2.63 | 2.63 | 2.7 | 2.6 | 1.39M |
| October 15, 2026 | 2.57 | 2.63 | 2.63 | 2.69 | 2.57 | 2.19M |
| October 14, 2026 | 2.65 | 2.53 | 2.53 | 2.67 | 2.53 | 1.67M |
| October 13, 2026 | 2.7 | 2.67 | 2.67 | 2.73 | 2.62 | 2.03M |
| October 12, 2026 | 2.67 | 2.69 | 2.69 | 2.7 | 2.63 | 1.82M |
| October 09, 2026 | 2.75 | 2.68 | 2.68 | 2.76 | 2.64 | 2.2M |
| October 08, 2026 | 2.69 | 2.74 | 2.74 | 2.75 | 2.66 | 2.72M |
| October 07, 2026 | 2.74 | 2.77 | 2.77 | 2.79 | 2.73 | 1.55M |
| October 06, 2026 | 2.73 | 2.75 | 2.75 | 2.78 | 2.73 | 1.35M |
| October 05, 2026 | 2.8 | 2.73 | 2.73 | 2.8 | 2.72 | 1.53M |
| October 02, 2026 | 2.81 | 2.78 | 2.78 | 2.84 | 2.77 | 1.18M |
| October 01, 2026 | 2.79 | 2.78 | 2.78 | 2.8 | 2.72 | 1.85M |
| September 30, 2026 | 2.84 | 2.8 | 2.8 | 2.85 | 2.79 | 1.75M |
| September 29, 2026 | 2.83 | 2.82 | 2.82 | 2.87 | 2.81 | 1.49M |
| September 28, 2026 | 2.85 | 2.82 | 2.82 | 2.86 | 2.79 | 1.69M |
| September 25, 2026 | 2.88 | 2.86 | 2.86 | 2.92 | 2.86 | 1.62M |
| September 24, 2026 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 1.76M |
| September 23, 2026 | 2.93 | 2.91 | 2.91 | 2.95 | 2.87 | 2.06M |
| September 22, 2026 | 2.95 | 2.95 | 2.95 | 2.97 | 2.91 | 943,432 |
| September 21, 2026 | 2.93 | 2.93 | 2.93 | 2.95 | 2.9 | 1.77M |
| September 18, 2026 | 2.91 | 2.9 | 2.9 | 3.01 | 2.89 | 3.92M |
| September 17, 2026 | 2.95 | 2.93 | 2.93 | 2.98 | 2.91 | 2.29M |
| September 16, 2026 | 2.91 | 2.92 | 2.92 | 2.98 | 2.86 | 2.29M |
| September 15, 2026 | 2.94 | 2.9 | 2.9 | 2.95 | 2.9 | 1.54M |
| September 11, 2026 | 3.01 | 3.01 | 3.01 | 3.03 | 2.96 | 1.24M |
| September 10, 2026 | 2.97 | 2.97 | 2.97 | 3 | 2.94 | 1.41M |
| September 09, 2026 | 3.06 | 2.98 | 2.98 | 3.06 | 2.95 | 2.15M |
| September 08, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 1.95M |
| September 04, 2026 | 3.02 | 3.12 | 3.12 | 3.14 | 3.02 | 1.81M |
| September 03, 2026 | 3.08 | 3.05 | 3.05 | 3.14 | 3.02 | 1.94M |
| September 02, 2026 | 3.01 | 3.03 | 3.03 | 3.06 | 2.98 | 1.38M |
| September 01, 2026 | 3.01 | 2.99 | 2.99 | 3.05 | 2.97 | 1.33M |
| August 31, 2026 | 3.05 | 3.02 | 3.02 | 3.07 | 3 | 2.5M |
| August 28, 2026 | 3.08 | 3.06 | 3.06 | 3.11 | 3.06 | 1.45M |
| August 27, 2026 | 3.23 | 3.1 | 3.1 | 3.23 | 3.09 | 1.24M |
| August 26, 2026 | 3.29 | 3.22 | 3.22 | 3.31 | 3.21 | 1.76M |
| August 25, 2026 | 3.19 | 3.28 | 3.28 | 3.29 | 3.19 | 2.43M |
| August 24, 2026 | 3.02 | 3.18 | 3.18 | 3.2 | 3.02 | 2.42M |
| August 21, 2026 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 698,281 |
| August 20, 2026 | 3.04 | 3.03 | 3.03 | 3.07 | 3.01 | 1.07M |
| August 19, 2026 | 3 | 3.07 | 3.07 | 3.09 | 3 | 1.42M |
| August 18, 2026 | 2.98 | 2.98 | 2.98 | 3.03 | 2.97 | 1.03M |
AD
