Brandywine Realty Trust (BDN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Brandywine Realty Trust (BDN) 10 years ago, it would be worth $395.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.69, while $1000 invested 1 year ago would be worth $799.47. This corresponds to total returns of -60.5%, -62.73%, -20.05%, respectively, with annualized returns of -8.86%, -17.91%, -20.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.32 | 3.21 | 3.21 | 3.35 | 3.21 | 2.46M |
| July 06, 2026 | 3.25 | 3.28 | 3.28 | 3.31 | 3.21 | 1.74M |
| July 02, 2026 | 3.23 | 3.24 | 3.24 | 3.28 | 3.23 | 2.02M |
| July 01, 2026 | 3.17 | 3.21 | 3.21 | 3.23 | 3.14 | 1.23M |
| June 30, 2026 | 3.23 | 3.17 | 3.17 | 3.23 | 3.16 | 2.07M |
| June 29, 2026 | 3.25 | 3.24 | 3.24 | 3.26 | 3.2 | 2.02M |
| June 26, 2026 | 3.17 | 3.28 | 3.28 | 3.29 | 3.17 | 4.58M |
| June 25, 2026 | 3.13 | 3.15 | 3.15 | 3.19 | 3.07 | 1.62M |
| June 24, 2026 | 3.2 | 3.12 | 3.12 | 3.23 | 3.1 | 2.18M |
| June 23, 2026 | 3.07 | 3.16 | 3.16 | 3.19 | 3.07 | 1.78M |
| June 22, 2026 | 3.07 | 3.09 | 3.09 | 3.13 | 3.07 | 1.1M |
| June 18, 2026 | 3.09 | 3.09 | 3.09 | 3.16 | 3.06 | 3.38M |
| June 17, 2026 | 3.17 | 3.07 | 3.07 | 3.2 | 3.05 | 2.59M |
| June 16, 2026 | 3.24 | 3.2 | 3.2 | 3.26 | 3.19 | 1.27M |
| June 15, 2026 | 3.24 | 3.2 | 3.2 | 3.26 | 3.18 | 1.08M |
| June 12, 2026 | 3.24 | 3.24 | 3.24 | 3.27 | 3.22 | 1.15M |
| June 11, 2026 | 3.23 | 3.21 | 3.21 | 3.27 | 3.17 | 1.25M |
| June 10, 2026 | 3.3 | 3.21 | 3.21 | 3.31 | 3.2 | 1.91M |
| June 09, 2026 | 3.24 | 3.28 | 3.28 | 3.31 | 3.23 | 2.72M |
| June 08, 2026 | 3.2 | 3.2 | 3.2 | 3.23 | 3.18 | 1.43M |
| June 05, 2026 | 3.11 | 3.17 | 3.17 | 3.22 | 3.11 | 0 |
| June 04, 2026 | 3.09 | 3.12 | 3.12 | 3.17 | 3.05 | 1.96M |
| June 03, 2026 | 3.1 | 3.05 | 3.05 | 3.15 | 3.05 | 1.65M |
| June 02, 2026 | 3.07 | 3.13 | 3.13 | 3.16 | 3.06 | 1.05M |
| June 01, 2026 | 3.06 | 3.08 | 3.08 | 3.14 | 3.03 | 1.61M |
| May 29, 2026 | 3.05 | 3.1 | 3.1 | 3.14 | 3.04 | 3.17M |
| May 28, 2026 | 3 | 3.06 | 3.06 | 3.08 | 3 | 1.48M |
| May 27, 2026 | 3.03 | 3.03 | 3.03 | 3.07 | 3.01 | 1.34M |