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 $388.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $339.85, while $1000 invested 1 year ago would be worth $727.75. This corresponds to total returns of -61.17%, -66.01%, -27.23%, respectively, with annualized returns of -9.02%, -19.42%, -27.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.08 | 3.01 | 3.01 | 3.09 | 2.97 | 1.71M |
| August 14, 2026 | 3.18 | 3.09 | 3.09 | 3.18 | 3.09 | 1.18M |
| August 13, 2026 | 3.14 | 3.15 | 3.15 | 3.21 | 3.13 | 1.86M |
| August 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.1 | 0 |
| August 11, 2026 | 3.08 | 3.1 | 3.1 | 3.13 | 3.08 | 0 |
| August 10, 2026 | 3.2 | 3.08 | 3.08 | 3.21 | 3.07 | 1.62M |
| August 07, 2026 | 3.25 | 3.22 | 3.22 | 3.3 | 3.21 | 2.35M |
| August 06, 2026 | 3.22 | 3.22 | 3.22 | 3.28 | 3.18 | 2.76M |
| August 05, 2026 | 3.16 | 3.2 | 3.2 | 3.22 | 3.13 | 2.44M |
| August 04, 2026 | 3.14 | 3.17 | 3.17 | 3.22 | 3.12 | 3.1M |
| August 03, 2026 | 3.08 | 3.14 | 3.14 | 3.16 | 3.08 | 3.22M |
| July 31, 2026 | 3.05 | 3.04 | 3.04 | 3.07 | 3.02 | 2.79M |
| July 30, 2026 | 2.95 | 3.05 | 3.05 | 3.06 | 2.89 | 2.69M |
| July 29, 2026 | 2.97 | 2.93 | 2.93 | 3.02 | 2.93 | 1.97M |
| July 28, 2026 | 3.07 | 3 | 3 | 3.1 | 2.97 | 2.79M |
| July 27, 2026 | 3.21 | 3.07 | 3.07 | 3.22 | 3.06 | 2.62M |
| July 23, 2026 | 3.05 | 3.07 | 3.07 | 3.28 | 3.02 | 4.69M |
| July 22, 2026 | 3.18 | 3.07 | 3.07 | 3.19 | 3.04 | 2.27M |
| July 21, 2026 | 3.1 | 3.15 | 3.15 | 3.17 | 3.1 | 1.48M |
| July 20, 2026 | 3.15 | 3.09 | 3.09 | 3.17 | 3.08 | 924,029 |
| July 17, 2026 | 3.19 | 3.14 | 3.14 | 3.28 | 3.13 | 891,108 |
| July 16, 2026 | 3.15 | 3.19 | 3.19 | 3.21 | 3.15 | 1.26M |
| July 15, 2026 | 3.14 | 3.14 | 3.14 | 3.23 | 3.13 | 1.88M |
| July 14, 2026 | 3.16 | 3.11 | 3.11 | 3.17 | 3.08 | 1.68M |
| July 13, 2026 | 3.06 | 3.15 | 3.15 | 3.2 | 3.06 | 3.95M |
| July 10, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.04 | 1.58M |
| July 09, 2026 | 3.07 | 3.06 | 3.06 | 3.11 | 3.06 | 1.28M |
| July 08, 2026 | 3.11 | 3.07 | 3.07 | 3.12 | 3.04 | 1.81M |
AD
