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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.19$48.33801,500——
2012-12-28$12.07$47.85893,900——
2012-12-27$12.12$48.05692,900——
2012-12-26$11.98$47.49587,600——
2012-12-24$11.98$47.49556,500——
2012-12-21$12.00$47.571,373,000——
2012-12-20$12.12$48.051,733,600——
2012-12-19$11.90$47.181,461,400——
2012-12-18$11.93$47.291,447,100——
2012-12-17$11.80$46.781,280,000——
2012-12-14$11.79$46.74978,900——
2012-12-13$11.77$46.661,180,500——
2012-12-12$11.91$47.22919,500——
2012-12-11$12.07$47.85565,300——
2012-12-10$12.12$48.05871,200——
2012-12-07$12.07$47.851,050,300——
2012-12-06$12.03$47.69938,900——
2012-12-05$11.94$47.331,046,900——
2012-12-04$12.02$47.65991,900——
2012-12-03$12.06$47.811,385,400——
2012-11-30$11.93$47.291,786,000——
2012-11-29$11.91$47.221,305,100——
2012-11-28$11.80$46.781,136,200——
2012-11-27$11.78$46.701,213,800——
2012-11-26$11.81$46.821,126,700——
2012-11-23$11.72$46.46235,400——
2012-11-21$11.67$46.26573,100——
2012-11-20$11.67$46.261,445,100——
2012-11-19$11.50$45.591,333,200——
2012-11-16$11.17$44.28910,300——
2012-11-15$11.07$43.891,048,100——
2012-11-14$11.12$44.081,115,700——
2012-11-13$11.42$45.27523,200——
2012-11-12$11.39$45.15634,100——
2012-11-09$11.42$45.271,061,500——
2012-11-08$11.46$45.431,162,000——
2012-11-07$11.63$46.11899,900——
2012-11-06$11.75$46.58635,500——
2012-11-05$11.73$46.501,015,000——
2012-11-02$11.76$46.622,176,500——
2012-11-01$11.62$46.071,599,200——
2012-10-31$11.61$46.032,477,700——
2012-10-26$11.59$45.952,633,500——
2012-10-25$11.80$46.783,454,400——
2012-10-24$12.01$47.612,143,900——
2012-10-23$12.21$48.40901,900——
2012-10-22$12.34$48.921,272,100——
2012-10-19$12.48$49.473,259,200——
2012-10-18$12.66$50.19961,600——
2012-10-17$12.44$49.32807,100——
2012-10-16$12.41$49.20436,800——
2012-10-15$12.40$49.16689,700——
2012-10-12$12.37$49.04705,800——
2012-10-11$12.41$49.20732,700——
2012-10-10$12.30$48.761,097,100——
2012-10-09$12.27$48.64564,600——
2012-10-08$12.23$48.48375,400——
2012-10-05$12.31$48.80528,000——
2012-10-04$12.22$48.44986,200——
2012-10-03$12.21$48.40614,900——
2012-10-02$12.32$48.25613,500——
2012-10-01$12.10$47.38901,900——
2012-09-28$12.19$47.741,041,000——
2012-09-27$12.21$47.821,077,600——
2012-09-26$12.21$47.821,150,500——
2012-09-25$12.23$47.89975,500——
2012-09-24$12.39$48.52660,900——
2012-09-21$12.37$48.441,074,100——
2012-09-20$12.49$48.91746,700——
2012-09-19$12.67$49.62973,100——
2012-09-18$12.74$49.89585,000——
2012-09-17$12.81$50.16714,000——
2012-09-14$12.88$50.44995,500——
2012-09-13$12.69$49.69912,600——
2012-09-12$12.52$49.031,143,500——
2012-09-11$12.39$48.52953,100——
2012-09-10$12.38$48.48831,800——
2012-09-07$12.49$48.911,067,300——
2012-09-06$12.43$48.684,226,000——
2012-09-05$12.35$48.361,404,300——
2012-09-04$12.34$48.321,354,200——
2012-08-31$12.20$47.78847,200——
2012-08-30$12.28$48.09845,400——
2012-08-29$12.33$48.29983,300——
2012-08-28$12.17$47.66371,600——
2012-08-27$12.19$47.74538,300——
2012-08-24$12.20$47.78609,300——
2012-08-23$12.06$47.23618,800——
2012-08-22$12.26$48.011,440,800——
2012-08-21$12.22$47.85864,200——
2012-08-20$12.04$47.15841,000——
2012-08-17$12.03$47.111,062,300——
2012-08-16$11.99$46.951,936,500——
2012-08-15$12.08$47.31839,600——
2012-08-14$11.91$46.64521,500——
2012-08-13$11.91$46.64608,100——
2012-08-10$11.93$46.721,037,100——
2012-08-09$12.09$47.35828,500——
2012-08-08$12.15$47.581,147,400——
2012-08-07$12.19$47.74803,200——
2012-08-06$12.34$48.321,166,400——
2012-08-03$12.23$47.891,072,200——
2012-08-02$11.98$46.911,744,000——
2012-08-01$11.73$45.941,084,800——
2012-07-31$11.88$46.521,072,800——
2012-07-30$11.85$46.41627,700——
2012-07-27$11.85$46.411,772,800——
2012-07-26$11.68$45.743,018,400——
2012-07-25$11.29$44.214,023,000——
2012-07-24$11.28$44.172,754,300——
2012-07-23$11.44$44.801,327,400——
2012-07-20$11.62$45.502,587,200——
2012-07-19$11.89$46.56944,100——
2012-07-18$12.10$47.381,105,000——
2012-07-17$12.21$47.822,508,500——
2012-07-16$12.11$47.42827,700——
2012-07-13$12.14$47.54753,100——
2012-07-12$12.02$47.071,267,700——
2012-07-11$11.67$45.702,002,400——
2012-07-10$11.77$46.091,173,400——
2012-07-09$11.99$46.95659,800——
2012-07-06$12.09$47.351,025,100——
2012-07-05$12.01$47.031,562,600——
2012-07-03$12.16$47.62814,400——
2012-07-02$12.13$47.502,087,600——
2012-06-29$12.34$47.742,149,300——
2012-06-28$11.92$46.111,876,900——
2012-06-27$11.59$44.842,501,500——
2012-06-26$11.21$43.372,241,900——
2012-06-25$11.14$43.092,093,400——
2012-06-22$11.25$43.522,401,000——
2012-06-21$11.33$43.831,813,700——
2012-06-20$11.69$45.225,927,500——
2012-06-19$11.72$45.342,575,300——
2012-06-18$11.80$45.651,126,600——
2012-06-15$11.59$44.841,742,700——
2012-06-14$11.49$44.451,243,800——
2012-06-13$11.20$43.331,113,300——
2012-06-12$11.16$43.171,820,400——
2012-06-11$11.20$43.331,788,300——
2012-06-08$11.49$44.452,371,900——
2012-06-07$11.39$44.061,178,800——
2012-06-06$11.60$44.871,314,800——
2012-06-05$11.23$43.441,775,700——
2012-06-04$10.93$42.28818,600——
2012-06-01$10.99$42.512,059,100——
2012-05-31$11.23$43.442,272,700——
2012-05-30$11.20$43.331,277,100——
2012-05-29$11.48$44.41701,700——
2012-05-25$11.29$43.67527,600——
2012-05-24$11.36$43.95774,400——
2012-05-23$11.32$43.791,555,300——
2012-05-22$11.22$43.401,154,100——
2012-05-21$11.29$43.671,535,100——
2012-05-18$11.09$42.901,532,200——
2012-05-17$11.27$43.601,798,200——
2012-05-16$11.58$44.801,259,300——
2012-05-15$11.69$45.221,293,400——
2012-05-14$11.80$45.65810,600——
2012-05-11$11.97$46.311,199,100——
2012-05-10$11.91$46.072,382,600——
2012-05-09$11.90$46.032,553,800——
2012-05-08$11.93$46.151,845,700——
2012-05-07$12.03$46.541,431,100——
2012-05-04$12.01$46.461,377,000——
2012-05-03$12.13$46.921,545,400——
2012-05-02$12.04$46.581,195,800——
2012-05-01$12.07$46.691,309,600——
2012-04-30$11.86$45.881,036,400——
2012-04-27$11.85$45.841,306,800——
2012-04-26$11.81$45.692,177,100——
2012-04-25$11.85$45.841,584,300——
2012-04-24$11.70$45.261,928,900——
2012-04-23$11.51$44.532,939,200——
2012-04-20$11.61$44.911,067,600——
2012-04-19$11.46$44.331,860,200——
2012-04-18$11.34$43.871,602,300——
2012-04-17$11.35$43.911,296,800——
2012-04-16$11.09$42.901,006,700——
2012-04-13$10.94$42.32850,500——
2012-04-12$11.03$42.671,907,300——
2012-04-11$10.80$41.781,429,300——
2012-04-10$10.66$41.242,848,200——
2012-04-09$11.08$42.861,055,500——
2012-04-05$11.19$43.29913,000——
2012-04-04$11.30$43.711,436,400——
2012-04-03$11.38$44.021,386,200——
2012-04-02$11.57$44.181,995,800——
2012-03-30$11.48$43.831,832,500——
2012-03-29$11.39$43.49929,000——
2012-03-28$11.32$43.221,503,800——
2012-03-27$11.34$43.301,607,500——
2012-03-26$11.32$43.22788,500——
2012-03-23$11.22$42.84637,400——
2012-03-22$11.15$42.571,165,000——
2012-03-21$11.32$43.221,193,900——
2012-03-20$11.33$43.261,446,500——
2012-03-19$11.43$43.642,893,700——
2012-03-16$11.48$43.83881,500——
2012-03-15$11.33$43.26927,800——
2012-03-14$11.19$42.731,025,800——
2012-03-13$11.21$42.801,256,600——
2012-03-12$10.98$41.93944,000——
2012-03-09$10.97$41.891,307,000——
2012-03-08$10.99$41.96911,200——
2012-03-07$10.98$41.93676,600——
2012-03-06$10.92$41.703,302,100——
2012-03-05$11.21$42.80979,000——
2012-03-02$11.03$42.12923,000——
2012-03-01$10.86$41.471,613,700——
2012-02-29$10.81$41.283,287,300——
2012-02-28$10.91$41.661,997,800——
2012-02-27$10.97$41.89848,100——
2012-02-24$10.88$41.54787,700——
2012-02-23$11.02$42.081,210,700——
2012-02-22$10.78$41.16772,200——
2012-02-21$10.85$41.431,066,200——
2012-02-17$11.00$42.001,371,600——
2012-02-16$10.99$41.961,244,800——
2012-02-15$10.95$41.811,729,100——
2012-02-14$10.95$41.812,877,500——
2012-02-13$11.20$42.772,874,700——
2012-02-10$11.39$43.491,979,600——
2012-02-09$11.36$43.382,014,700——
2012-02-08$11.38$43.452,201,200——
2012-02-07$11.27$43.032,973,800——
2012-02-06$11.32$43.222,303,300——
2012-02-03$11.18$42.693,538,300——
2012-02-02$10.66$40.703,745,800——
2012-02-01$10.72$40.931,554,200——
2012-01-31$10.64$40.632,149,300——
2012-01-30$10.47$39.981,499,100——
2012-01-27$10.54$40.242,075,200——
2012-01-26$10.43$39.821,907,300——
2012-01-25$10.43$39.821,888,100——
2012-01-24$10.33$39.441,177,600——
2012-01-23$10.34$39.481,068,000——
2012-01-20$10.37$39.601,594,700——
2012-01-19$10.22$39.021,694,100——
2012-01-18$10.13$38.681,968,300——
2012-01-17$9.92$37.881,270,200——
2012-01-13$9.66$36.881,442,400——
2012-01-12$9.80$37.421,799,100——
2012-01-11$9.88$37.722,558,900——
2012-01-10$9.62$36.731,286,100——
2012-01-09$9.49$36.24746,900——
2012-01-06$9.54$36.43909,000——
2012-01-05$9.57$36.541,049,700——
2012-01-04$9.40$35.891,026,900——
2012-01-03$9.47$36.161,202,600——