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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.75$84.691,128,000——
2019-12-30$15.66$84.211,651,600——
2019-12-27$15.63$84.052,427,000——
2019-12-26$15.71$84.481,717,000——
2019-12-24$15.63$84.05394,800——
2019-12-23$15.64$84.101,399,600——
2019-12-20$15.67$84.262,762,600——
2019-12-19$15.45$83.082,535,200——
2019-12-18$15.14$81.411,979,500——
2019-12-17$14.90$80.121,803,900——
2019-12-16$15.08$81.092,516,400——
2019-12-13$14.77$79.422,248,600——
2019-12-12$14.70$79.052,777,700——
2019-12-11$15.03$80.821,122,800——
2019-12-10$15.36$82.60985,000——
2019-12-09$15.42$82.92669,800——
2019-12-06$15.41$82.86689,100——
2019-12-05$15.30$82.271,134,500——
2019-12-04$15.29$82.221,074,900——
2019-12-03$15.36$82.601,738,600——
2019-12-02$15.17$81.571,761,400——
2019-11-29$15.43$82.97870,800——
2019-11-27$15.65$84.151,832,800——
2019-11-26$15.48$83.241,638,000——
2019-11-25$15.32$82.381,852,500——
2019-11-22$15.14$81.411,628,600——
2019-11-21$14.92$80.231,476,000——
2019-11-20$15.20$81.731,139,300——
2019-11-19$15.26$82.061,067,300——
2019-11-18$15.31$82.331,022,500——
2019-11-15$15.30$82.27841,800——
2019-11-14$15.33$82.43950,500——
2019-11-13$15.16$81.52976,800——
2019-11-12$15.14$81.411,235,700——
2019-11-11$15.26$82.06789,400——
2019-11-08$15.25$82.00748,900——
2019-11-07$15.18$81.63572,000——
2019-11-06$15.21$81.791,546,000——
2019-11-05$15.21$81.791,503,000——
2019-11-04$15.51$83.401,099,300——
2019-11-01$15.45$83.081,103,000——
2019-10-31$15.28$82.161,077,100——
2019-10-30$15.30$82.271,186,800——
2019-10-29$15.06$80.981,713,000——
2019-10-28$14.94$80.341,562,000——
2019-10-25$14.86$79.911,137,200——
2019-10-24$14.94$80.341,823,900——
2019-10-23$14.93$80.281,284,600——
2019-10-22$14.70$79.05929,900——
2019-10-21$14.70$79.051,355,400——
2019-10-18$14.59$78.451,813,200——
2019-10-17$14.70$79.05951,500——
2019-10-16$14.55$78.24873,600——
2019-10-15$14.48$77.861,280,600——
2019-10-14$14.42$77.541,237,400——
2019-10-11$14.48$77.866,328,900——
2019-10-10$14.37$77.271,724,700——
2019-10-09$14.57$78.352,195,900——
2019-10-08$14.72$79.151,122,300——
2019-10-07$14.79$79.531,000,100——
2019-10-04$14.73$79.211,301,900——
2019-10-03$14.65$78.781,841,000——
2019-10-02$14.59$78.45915,400——
2019-10-01$14.85$78.831,290,100——
2019-09-30$15.15$80.42940,100——
2019-09-27$15.18$80.58674,100——
2019-09-26$15.11$80.21763,500——
2019-09-25$14.84$78.78646,000——
2019-09-24$14.74$78.25722,300——
2019-09-23$14.96$79.42887,600——
2019-09-20$14.89$79.041,496,200——
2019-09-19$14.96$79.42658,800——
2019-09-18$14.90$79.101,164,500——
2019-09-17$14.89$79.04651,900——
2019-09-16$14.91$79.15661,600——
2019-09-13$14.73$78.191,256,200——
2019-09-12$14.85$78.83754,600——
2019-09-11$14.97$79.471,073,000——
2019-09-10$14.97$79.471,830,300——
2019-09-09$14.67$77.881,343,600——
2019-09-06$14.53$77.131,417,900——
2019-09-05$14.47$76.811,579,500——
2019-09-04$14.55$77.241,189,200——
2019-09-03$14.42$76.551,171,200——
2019-08-30$14.35$76.181,656,500——
2019-08-29$14.27$75.751,011,200——
2019-08-28$14.09$74.80710,300——
2019-08-27$14.11$74.90854,000——
2019-08-26$14.30$75.91769,600——
2019-08-23$14.27$75.751,413,500——
2019-08-22$14.46$76.76627,400——
2019-08-21$14.36$76.23798,500——
2019-08-20$14.40$76.44970,600——
2019-08-19$14.46$76.76910,100——
2019-08-16$14.39$76.391,196,600——
2019-08-15$14.16$75.171,509,800——
2019-08-14$14.09$74.801,584,600——
2019-08-13$14.51$77.031,088,200——
2019-08-12$14.47$76.811,581,400——
2019-08-09$14.65$77.772,267,000——
2019-08-08$14.91$79.151,806,400——
2019-08-07$14.63$77.662,169,700——
2019-08-06$14.55$77.242,519,900——
2019-08-05$14.26$75.701,774,600——
2019-08-02$14.57$77.341,037,000——
2019-08-01$14.71$78.092,224,800——
2019-07-31$14.75$78.301,435,100——
2019-07-30$14.82$78.67952,600——
2019-07-29$14.75$78.301,611,300——
2019-07-26$14.70$78.03827,100——
2019-07-25$14.58$77.401,365,600——
2019-07-24$14.77$78.412,673,500——
2019-07-23$14.50$76.971,525,400——
2019-07-22$14.32$76.02842,100——
2019-07-19$14.35$76.181,069,800——
2019-07-18$14.59$77.45859,100——
2019-07-17$14.46$76.761,229,100——
2019-07-16$14.44$76.651,448,600——
2019-07-15$14.50$76.971,192,700——
2019-07-12$14.61$77.56946,800——
2019-07-11$14.61$77.561,362,800——
2019-07-10$14.79$78.511,047,100——
2019-07-09$14.75$78.30743,600——
2019-07-08$14.71$78.09835,600——
2019-07-05$14.56$77.29739,800——
2019-07-03$14.55$77.24527,000——
2019-07-02$14.63$76.65858,800——
2019-07-01$14.41$75.501,171,300——
2019-06-28$14.32$75.032,460,500——
2019-06-27$14.31$74.981,214,900——
2019-06-26$14.19$74.351,382,300——
2019-06-25$14.68$76.921,249,500——
2019-06-24$14.93$78.231,078,500——
2019-06-21$15.04$78.801,653,100——
2019-06-20$15.37$80.531,417,400——
2019-06-19$15.32$80.272,251,300——
2019-06-18$15.29$80.111,662,400——
2019-06-17$15.48$81.11897,100——
2019-06-14$15.22$79.751,053,300——
2019-06-13$15.35$80.43801,100——
2019-06-12$15.24$79.851,576,200——
2019-06-11$15.35$80.432,932,700——
2019-06-10$15.54$81.421,641,400——
2019-06-07$15.59$81.681,835,600——
2019-06-06$15.53$81.371,397,700——
2019-06-05$15.74$82.472,149,800——
2019-06-04$15.25$79.902,352,600——
2019-06-03$14.99$78.541,671,600——
2019-05-31$15.11$79.173,422,300——
2019-05-30$14.92$78.171,298,000——
2019-05-29$14.95$78.333,448,900——
2019-05-28$14.92$78.171,632,900——
2019-05-24$15.04$78.801,278,000——
2019-05-23$14.96$78.381,748,100——
2019-05-22$15.01$78.652,429,700——
2019-05-21$14.86$77.86907,500——
2019-05-20$14.69$76.971,728,400——
2019-05-17$14.88$77.961,780,700——
2019-05-16$14.96$78.382,038,500——
2019-05-15$15.00$78.591,837,000——
2019-05-14$14.98$78.49665,100——
2019-05-13$14.92$78.17950,600——
2019-05-10$15.00$78.594,419,500——
2019-05-09$14.87$77.913,527,300——
2019-05-08$14.98$78.492,143,700——
2019-05-07$15.09$79.061,128,500——
2019-05-06$15.31$80.222,280,800——
2019-05-03$15.34$80.371,317,100——
2019-05-02$15.23$79.801,242,500——
2019-05-01$15.31$80.221,723,200——
2019-04-30$15.39$80.641,847,400——
2019-04-29$15.18$79.541,729,500——
2019-04-26$15.40$80.69915,000——
2019-04-25$15.25$79.902,298,700——
2019-04-24$15.47$81.061,145,300——
2019-04-23$15.49$81.161,192,300——
2019-04-22$15.23$79.802,175,600——
2019-04-18$15.25$79.901,158,200——
2019-04-17$15.21$79.691,029,400——
2019-04-16$15.37$80.532,293,500——
2019-04-15$15.85$83.051,946,600——
2019-04-12$16.09$84.30960,300——
2019-04-11$15.99$83.78603,900——
2019-04-10$15.95$83.571,296,500——
2019-04-09$15.81$82.841,103,100——
2019-04-08$15.95$83.571,125,400——
2019-04-05$16.02$83.941,364,200——
2019-04-04$15.98$83.731,232,800——
2019-04-03$15.94$83.521,260,300——
2019-04-02$16.13$83.521,862,700——
2019-04-01$16.07$83.212,164,600——
2019-03-29$15.86$82.122,141,300——
2019-03-28$15.88$82.22838,300——
2019-03-27$15.67$81.14947,200——
2019-03-26$15.62$80.881,808,400——
2019-03-25$15.42$79.842,050,200——
2019-03-22$15.46$80.051,179,500——
2019-03-21$15.61$80.831,659,200——
2019-03-20$15.46$80.051,653,400——
2019-03-19$15.45$80.001,101,100——
2019-03-18$15.57$80.62598,800——
2019-03-15$15.56$80.571,122,200——
2019-03-14$15.61$80.832,449,000——
2019-03-13$15.61$80.831,052,600——
2019-03-12$15.63$80.931,450,900——
2019-03-11$15.55$80.521,750,700——
2019-03-08$15.57$80.62825,200——
2019-03-07$15.52$80.361,144,600——
2019-03-06$15.59$80.721,196,000——
2019-03-05$15.75$81.55952,100——
2019-03-04$15.79$81.762,096,900——
2019-03-01$15.57$80.621,328,100——
2019-02-28$15.72$81.402,326,500——
2019-02-27$15.65$81.031,020,500——
2019-02-26$15.63$80.931,698,300——
2019-02-25$15.81$81.861,953,100——
2019-02-22$15.89$82.281,910,600——
2019-02-21$15.61$80.832,273,200——
2019-02-20$15.80$81.811,670,600——
2019-02-19$16.14$83.571,377,300——
2019-02-15$15.97$82.69734,200——
2019-02-14$15.81$81.86939,600——
2019-02-13$15.79$81.761,533,900——
2019-02-12$15.98$82.742,679,500——
2019-02-11$15.91$82.382,339,200——
2019-02-08$15.89$82.281,250,700——
2019-02-07$15.86$82.123,770,700——
2019-02-06$15.58$80.671,455,900——
2019-02-05$15.55$80.522,192,900——
2019-02-04$15.38$79.642,946,800——
2019-02-01$14.96$77.462,126,300——
2019-01-31$15.05$77.932,525,900——
2019-01-30$15.21$78.752,119,200——
2019-01-29$15.14$78.392,840,000——
2019-01-28$14.86$76.942,156,100——
2019-01-25$14.88$77.052,252,600——
2019-01-24$14.62$75.702,945,000——
2019-01-23$14.50$75.082,754,500——
2019-01-22$14.29$73.993,237,300——
2019-01-18$14.22$73.632,389,400——
2019-01-17$13.94$72.182,650,000——
2019-01-16$13.84$71.662,200,000——
2019-01-15$13.67$70.782,271,300——
2019-01-14$13.60$70.421,802,700——
2019-01-11$13.87$71.821,841,900——
2019-01-10$13.87$71.821,928,300——
2019-01-09$13.69$70.882,923,300——
2019-01-08$13.49$69.852,845,900——
2019-01-07$13.28$68.762,231,700——
2019-01-04$13.16$67.163,925,600——
2019-01-03$12.91$65.882,667,400——
2019-01-02$12.51$63.841,609,200——