NYSE:BDN | Historical Stock Price | BRANDYWINE REALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$2.98$7.10$16.94$40.42$96.441986-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$29.39$68.71324,100——
2004-12-30$29.55$69.0975,200——
2004-12-29$29.57$69.1395,100——
2004-12-28$29.99$69.09163,700——
2004-12-27$29.91$68.90143,500——
2004-12-23$29.83$68.72173,300——
2004-12-22$29.80$68.65137,000——
2004-12-21$29.67$68.35193,400——
2004-12-20$29.16$67.17241,600——
2004-12-17$29.28$67.45226,800——
2004-12-16$29.52$68.00186,900——
2004-12-15$29.75$68.53247,400——
2004-12-14$29.58$68.14298,100——
2004-12-13$29.51$67.98190,200——
2004-12-10$29.49$67.93171,600——
2004-12-09$28.88$66.53278,400——
2004-12-08$28.92$66.62188,300——
2004-12-07$28.57$65.81321,200——
2004-12-06$29.35$67.61212,900——
2004-12-03$29.25$67.38172,300——
2004-12-02$28.81$66.37337,100——
2004-12-01$29.10$67.03439,900——
2004-11-30$28.45$65.54209,100——
2004-11-29$28.46$65.56300,900——
2004-11-26$28.74$66.2163,500——
2004-11-24$28.95$66.69210,900——
2004-11-23$28.75$66.23205,400——
2004-11-22$28.63$65.95177,100——
2004-11-19$28.30$65.19232,200——
2004-11-18$28.90$66.57188,500——
2004-11-17$29.53$68.03349,900——
2004-11-16$30.07$69.27219,600——
2004-11-15$30.31$69.82329,100——
2004-11-12$29.80$68.65342,000——
2004-11-11$29.41$67.75181,400——
2004-11-10$28.95$66.69202,300——
2004-11-09$28.87$66.50163,700——
2004-11-08$28.82$66.39208,000——
2004-11-05$28.89$66.55488,000——
2004-11-04$29.98$69.06207,300——
2004-11-03$29.79$68.62399,100——
2004-11-02$29.45$67.84219,100——
2004-11-01$29.65$68.30390,800——
2004-10-29$29.42$67.77328,900——
2004-10-28$29.79$68.62212,000——
2004-10-27$29.66$68.32369,600——
2004-10-26$29.36$67.63169,400——
2004-10-25$28.80$66.34153,500——
2004-10-22$28.81$66.37232,200——
2004-10-21$29.10$67.03143,600——
2004-10-20$28.68$66.07164,700——
2004-10-19$28.85$66.46265,200——
2004-10-18$28.85$66.46134,700——
2004-10-15$28.57$65.81127,900——
2004-10-14$28.36$65.33125,500——
2004-10-13$28.15$64.85272,000——
2004-10-12$28.39$65.40310,400——
2004-10-11$28.20$64.96242,900——
2004-10-08$28.58$65.84195,900——
2004-10-07$28.47$65.58363,700——
2004-10-06$28.82$66.39293,900——
2004-10-05$28.69$66.09332,300——
2004-10-04$28.85$66.46307,100——
2004-10-01$28.86$66.48452,900——
2004-09-30$28.48$64.59672,400——
2004-09-29$28.66$65.00295,900——
2004-09-28$28.55$64.75187,700——
2004-09-27$28.28$64.14401,400——
2004-09-24$28.23$64.03216,500——
2004-09-23$28.17$63.89301,500——
2004-09-22$28.23$64.03205,200——
2004-09-21$28.40$64.41385,100——
2004-09-20$28.27$64.12257,600——
2004-09-17$28.65$64.98543,700——
2004-09-16$28.75$65.21590,500——
2004-09-15$28.25$64.07922,900——
2004-09-14$28.20$63.961,317,200——
2004-09-13$28.80$65.32242,000——
2004-09-10$29.41$66.70264,900——
2004-09-09$29.46$66.82365,200——
2004-09-08$29.81$67.61293,600——
2004-09-07$29.76$67.50283,500——
2004-09-03$29.56$67.04242,700——
2004-09-02$29.54$67.00279,500——
2004-09-01$29.51$66.93291,000——
2004-08-31$29.60$67.13203,100——
2004-08-30$29.14$66.09163,700——
2004-08-27$28.85$65.43118,200——
2004-08-26$28.69$65.07155,400——
2004-08-25$28.55$64.75322,200——
2004-08-24$28.48$64.59615,800——
2004-08-23$28.37$64.34329,100——
2004-08-20$28.65$64.98284,900——
2004-08-19$27.65$62.71271,300——
2004-08-18$28.45$64.52163,700——
2004-08-17$28.00$63.50204,000——
2004-08-16$28.00$63.5074,300——
2004-08-13$27.35$62.0366,800——
2004-08-12$27.40$62.14327,200——
2004-08-11$27.76$62.96113,200——
2004-08-10$27.65$62.7181,800——
2004-08-09$27.41$62.1781,200——
2004-08-06$27.54$62.46136,300——
2004-08-05$27.57$62.53133,500——
2004-08-04$28.00$63.50136,600——
2004-08-03$27.71$62.85340,100——
2004-08-02$27.94$63.37331,100——
2004-07-30$27.30$61.92133,300——
2004-07-29$26.96$61.15173,800——
2004-07-28$27.23$61.76211,100——
2004-07-27$26.75$60.67420,800——
2004-07-26$26.31$59.67202,900——
2004-07-23$26.27$59.58274,100——
2004-07-22$26.08$59.15134,900——
2004-07-21$26.86$60.92190,200——
2004-07-20$27.43$62.21483,800——
2004-07-19$27.23$61.76313,800——
2004-07-16$26.84$60.8788,200——
2004-07-15$27.31$61.94126,100——
2004-07-14$26.89$60.9986,300——
2004-07-13$26.88$60.96126,700——
2004-07-12$27.16$61.60166,400——
2004-07-09$26.71$60.58146,900——
2004-07-08$26.73$60.62274,900——
2004-07-07$27.15$61.58234,600——
2004-07-06$27.09$61.44133,300——
2004-07-02$27.31$61.94233,500——
2004-07-01$26.78$60.74311,500——
2004-06-30$27.19$60.67352,200——
2004-06-29$26.92$60.07249,000——
2004-06-28$27.70$61.81260,900——
2004-06-25$27.70$61.81231,100——
2004-06-24$27.59$61.56122,100——
2004-06-23$27.80$62.03152,500——
2004-06-22$27.60$61.58226,700——
2004-06-21$27.68$61.76136,100——
2004-06-18$27.35$61.03153,100——
2004-06-17$27.19$60.67172,200——
2004-06-16$26.65$59.46195,100——
2004-06-15$26.35$58.80181,600——
2004-06-14$26.00$58.01292,500——
2004-06-10$26.59$59.33127,700——
2004-06-09$26.75$59.69152,500——
2004-06-08$26.81$59.82121,000——
2004-06-07$27.00$60.25166,900——
2004-06-04$26.80$59.8083,900——
2004-06-03$26.66$59.49141,700——
2004-06-02$27.00$60.25167,000——
2004-06-01$26.87$59.96175,600——
2004-05-28$26.90$60.02168,600——
2004-05-27$26.85$59.91267,300——
2004-05-26$26.80$59.80288,300——
2004-05-25$26.21$58.48268,300——
2004-05-24$25.51$56.92187,000——
2004-05-21$25.19$56.21162,300——
2004-05-20$25.24$56.32339,600——
2004-05-19$24.80$55.34427,600——
2004-05-18$25.27$56.39135,100——
2004-05-17$24.80$55.34159,000——
2004-05-14$24.63$54.96110,500——
2004-05-13$24.49$54.6490,300——
2004-05-12$24.51$54.69129,000——
2004-05-11$24.68$55.07277,400——
2004-05-10$24.30$54.22330,200——
2004-05-07$24.43$54.51530,500——
2004-05-06$25.01$55.81245,300——
2004-05-05$24.97$55.72172,100——
2004-05-04$25.25$56.34252,100——
2004-05-03$25.11$56.03328,300——
2004-04-30$25.34$56.54264,000——
2004-04-29$25.48$56.85259,200——
2004-04-28$25.62$57.17143,700——
2004-04-27$25.90$57.791,079,800——
2004-04-26$25.88$57.75208,100——
2004-04-23$25.86$57.70280,400——
2004-04-22$26.25$58.57218,400——
2004-04-21$26.15$58.35249,700——
2004-04-20$25.84$57.66486,500——
2004-04-19$26.67$59.51364,200——
2004-04-16$26.77$59.73160,600——
2004-04-15$26.26$58.59315,200——
2004-04-14$25.80$57.57279,300——
2004-04-13$26.09$58.21472,100——
2004-04-12$26.43$58.97354,900——
2004-04-08$28.08$62.66159,300——
2004-04-07$28.98$64.66483,300——
2004-04-06$28.51$63.61537,200——
2004-04-05$28.96$64.62329,100——
2004-04-02$30.30$67.61291,000——
2004-04-01$30.81$67.76190,100——
2004-03-31$30.55$67.19307,100——
2004-03-30$30.36$66.78219,300——
2004-03-29$29.97$65.92148,800——
2004-03-26$29.66$65.24208,100——
2004-03-25$29.52$64.93215,600——
2004-03-24$29.50$64.88384,900——
2004-03-23$29.62$65.15138,200——
2004-03-22$29.55$64.99126,500——
2004-03-19$29.69$65.30159,900——
2004-03-18$29.62$65.15226,200——
2004-03-17$29.30$64.44122,800——
2004-03-16$29.23$64.29165,500——
2004-03-15$29.21$64.25233,100——
2004-03-12$29.25$64.33404,700——
2004-03-11$28.81$63.37387,400——
2004-03-10$28.88$63.52259,900——
2004-03-09$29.08$63.96329,300——
2004-03-08$28.84$63.43291,600——
2004-03-05$28.85$63.45188,300——
2004-03-04$28.60$62.90224,400——
2004-03-03$28.50$62.68615,800——
2004-03-02$28.59$62.88215,100——
2004-03-01$28.55$62.79351,700——
2004-02-27$28.50$62.68619,600——
2004-02-26$28.55$62.79109,300——
2004-02-25$28.75$63.23116,800——
2004-02-24$28.65$63.01259,300——
2004-02-23$28.45$62.57113,700——
2004-02-20$28.37$62.40132,500——
2004-02-19$28.50$62.68103,200——
2004-02-18$28.40$62.4662,000——
2004-02-17$28.61$62.93144,000——
2004-02-13$28.11$61.83138,100——
2004-02-12$28.05$61.69198,300——
2004-02-11$28.70$63.12111,900——
2004-02-10$28.77$63.2887,500——
2004-02-09$28.75$63.23149,400——
2004-02-06$28.40$62.46124,900——
2004-02-05$28.20$62.0293,100——
2004-02-04$27.88$61.32141,000——
2004-02-03$28.55$62.79273,000——
2004-02-02$28.03$61.65190,300——
2004-01-30$27.66$60.84246,300——
2004-01-29$27.75$61.03239,800——
2004-01-28$27.60$60.70133,000——
2004-01-27$27.37$60.2094,000——
2004-01-26$27.36$60.1870,600——
2004-01-23$27.19$59.8086,800——
2004-01-22$26.90$59.17132,900——
2004-01-21$26.50$58.2964,700——
2004-01-20$26.76$58.86181,600——
2004-01-16$26.70$58.7384,800——
2004-01-15$26.70$58.7368,300——
2004-01-14$26.55$58.40116,400——
2004-01-13$26.67$58.66108,700——
2004-01-12$26.83$59.0186,300——
2004-01-09$26.90$59.17230,600——
2004-01-08$26.90$59.17226,200——
2004-01-07$26.61$58.53737,200——
2004-01-06$27.25$59.93151,600——
2004-01-05$27.35$60.15207,300——
2004-01-02$26.68$58.6887,300——