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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.91$68.551,369,600——
2020-12-30$11.69$67.281,256,600——
2020-12-29$11.71$67.401,927,000——
2020-12-28$11.84$68.15909,900——
2020-12-24$11.76$67.69527,800——
2020-12-23$11.75$67.631,246,900——
2020-12-22$11.77$67.751,432,900——
2020-12-21$11.69$67.281,102,800——
2020-12-18$11.77$67.753,429,500——
2020-12-17$12.27$70.621,818,100——
2020-12-16$12.12$69.761,436,000——
2020-12-15$12.25$70.511,231,800——
2020-12-14$11.78$67.803,216,100——
2020-12-11$11.46$65.96841,500——
2020-12-10$11.63$66.94831,400——
2020-12-09$11.69$67.281,155,100——
2020-12-08$11.58$66.652,086,600——
2020-12-07$11.72$67.462,373,700——
2020-12-04$11.87$68.322,508,300——
2020-12-03$11.60$66.77833,100——
2020-12-02$11.41$65.67741,600——
2020-12-01$11.38$65.501,524,100——
2020-11-30$11.13$64.061,962,400——
2020-11-27$11.49$66.13588,100——
2020-11-25$11.61$66.822,593,600——
2020-11-24$11.65$67.052,618,700——
2020-11-23$11.27$64.871,816,500——
2020-11-20$10.99$63.261,142,600——
2020-11-19$10.79$62.101,851,100——
2020-11-18$10.86$62.511,599,800——
2020-11-17$11.27$64.871,857,600——
2020-11-16$11.15$64.184,550,700——
2020-11-13$10.75$61.873,448,200——
2020-11-12$10.08$58.023,120,800——
2020-11-11$10.10$58.131,631,700——
2020-11-10$10.14$58.362,323,300——
2020-11-09$9.70$55.833,624,700——
2020-11-06$8.61$49.561,131,500——
2020-11-05$9.02$51.921,438,400——
2020-11-04$8.88$51.111,453,800——
2020-11-03$9.22$53.071,421,900——
2020-11-02$9.04$52.031,958,100——
2020-10-30$8.76$50.422,874,700——
2020-10-29$8.79$50.593,807,600——
2020-10-28$8.77$50.482,396,300——
2020-10-27$9.12$52.493,046,700——
2020-10-26$9.41$54.162,006,600——
2020-10-23$9.88$56.873,758,200——
2020-10-22$9.94$57.212,367,600——
2020-10-21$9.82$56.522,068,300——
2020-10-20$10.03$57.731,029,200——
2020-10-19$9.97$57.391,191,500——
2020-10-16$10.21$58.772,139,400——
2020-10-15$10.27$59.111,376,000——
2020-10-14$10.16$58.481,955,800——
2020-10-13$10.31$59.341,380,700——
2020-10-12$10.59$60.952,354,900——
2020-10-09$10.67$61.411,931,600——
2020-10-08$10.92$62.851,304,400——
2020-10-07$10.66$61.361,796,300——
2020-10-06$10.70$61.592,123,500——
2020-10-05$10.93$61.821,814,300——
2020-10-02$10.82$61.191,616,500——
2020-10-01$10.52$59.501,668,500——
2020-09-30$10.34$58.482,350,500——
2020-09-29$10.26$58.031,747,400——
2020-09-28$10.37$58.651,297,500——
2020-09-25$9.95$56.271,701,100——
2020-09-24$9.76$55.202,614,900——
2020-09-23$9.65$54.581,584,600——
2020-09-22$10.05$56.841,981,300——
2020-09-21$10.03$56.732,264,900——
2020-09-18$10.40$58.825,510,100——
2020-09-17$11.03$62.381,967,100——
2020-09-16$11.14$63.003,159,200——
2020-09-15$10.98$62.101,259,400——
2020-09-14$10.76$60.862,119,400——
2020-09-11$10.31$58.313,066,900——
2020-09-10$10.57$59.781,247,600——
2020-09-09$10.82$61.19828,900——
2020-09-08$10.94$61.871,384,900——
2020-09-04$11.20$63.341,241,100——
2020-09-03$11.22$63.46843,900——
2020-09-02$11.15$63.062,829,800——
2020-09-01$10.88$61.532,857,800——
2020-08-31$11.13$62.951,501,500——
2020-08-28$11.40$64.481,229,900——
2020-08-27$11.44$64.702,034,800——
2020-08-26$11.17$63.171,392,000——
2020-08-25$11.30$63.911,180,500——
2020-08-24$11.26$63.681,849,600——
2020-08-21$10.85$61.36637,800——
2020-08-20$10.90$61.65565,200——
2020-08-19$10.76$60.86880,000——
2020-08-18$10.96$61.99656,200——
2020-08-17$11.16$63.12949,800——
2020-08-14$11.25$63.63694,900——
2020-08-13$11.24$63.57662,000——
2020-08-12$11.52$65.15557,100——
2020-08-11$11.47$64.871,429,900——
2020-08-10$11.75$66.451,905,100——
2020-08-07$11.51$65.101,372,000——
2020-08-06$11.25$63.631,457,100——
2020-08-05$11.13$62.951,330,500——
2020-08-04$11.02$62.331,498,200——
2020-08-03$10.72$60.631,377,800——
2020-07-31$10.83$61.251,929,800——
2020-07-30$10.85$61.361,130,500——
2020-07-29$11.12$62.892,479,300——
2020-07-28$11.15$63.061,220,700——
2020-07-27$10.74$60.742,678,300——
2020-07-24$10.66$60.293,561,200——
2020-07-23$11.04$62.443,696,300——
2020-07-22$10.85$61.362,349,800——
2020-07-21$10.51$59.443,022,100——
2020-07-20$10.29$58.202,997,000——
2020-07-17$10.66$60.292,591,800——
2020-07-16$10.44$59.052,929,900——
2020-07-15$10.78$60.973,466,000——
2020-07-14$10.75$60.802,413,100——
2020-07-13$10.67$60.352,135,700——
2020-07-10$10.45$59.102,625,500——
2020-07-09$9.98$56.442,606,100——
2020-07-08$10.19$57.632,031,600——
2020-07-07$10.24$57.912,798,000——
2020-07-06$10.99$61.083,481,900——
2020-07-02$10.84$60.252,402,100——
2020-07-01$10.74$59.694,101,000——
2020-06-30$10.89$60.537,137,400——
2020-06-29$11.26$62.5840,575,900——
2020-06-26$10.83$60.199,428,100——
2020-06-25$10.83$60.1912,022,100——
2020-06-24$9.86$54.801,410,300——
2020-06-23$10.39$57.752,067,800——
2020-06-22$10.61$58.971,610,600——
2020-06-19$10.36$57.584,903,100——
2020-06-18$10.48$58.251,861,600——
2020-06-17$10.73$59.641,487,700——
2020-06-16$11.21$62.302,778,700——
2020-06-15$10.70$59.471,714,300——
2020-06-12$10.75$59.752,078,000——
2020-06-11$10.25$56.971,775,600——
2020-06-10$11.26$62.582,288,200——
2020-06-09$11.98$66.582,001,300——
2020-06-08$12.20$67.812,164,400——
2020-06-05$11.47$63.753,348,100——
2020-06-04$11.12$61.802,127,800——
2020-06-03$10.97$60.971,730,400——
2020-06-02$10.23$56.862,491,500——
2020-06-01$9.97$55.411,055,700——
2020-05-29$9.65$53.632,223,600——
2020-05-28$10.09$56.081,807,700——
2020-05-27$10.30$57.251,810,900——
2020-05-26$10.24$56.912,320,800——
2020-05-22$9.22$51.24840,100——
2020-05-21$9.50$52.801,307,600——
2020-05-20$9.45$52.522,159,700——
2020-05-19$9.09$50.521,892,000——
2020-05-18$9.23$51.301,814,500——
2020-05-15$8.57$47.632,366,900——
2020-05-14$8.84$49.133,979,300——
2020-05-13$8.41$46.744,958,100——
2020-05-12$9.10$50.583,007,700——
2020-05-11$9.94$55.251,870,400——
2020-05-08$10.38$57.691,927,900——
2020-05-07$10.15$56.412,110,800——
2020-05-06$9.92$55.134,096,100——
2020-05-05$10.17$56.523,712,700——
2020-05-04$10.35$57.521,104,100——
2020-05-01$10.58$58.801,717,200——
2020-04-30$11.16$62.031,680,400——
2020-04-29$11.35$63.082,496,000——
2020-04-28$10.73$59.641,805,000——
2020-04-27$10.33$57.411,502,800——
2020-04-24$9.92$55.132,193,000——
2020-04-23$9.74$54.133,160,500——
2020-04-22$9.74$54.131,403,600——
2020-04-21$9.38$52.132,065,300——
2020-04-20$10.07$55.971,300,900——
2020-04-17$10.57$58.751,589,000——
2020-04-16$10.41$57.861,533,800——
2020-04-15$11.00$61.141,468,000——
2020-04-14$11.35$63.081,142,700——
2020-04-13$11.29$62.751,251,900——
2020-04-09$11.49$63.861,513,200——
2020-04-08$10.68$59.361,039,900——
2020-04-07$10.12$56.252,890,300——
2020-04-06$9.75$54.191,997,200——
2020-04-03$9.17$49.912,322,900——
2020-04-02$9.41$51.221,793,400——
2020-04-01$9.43$51.331,766,500——
2020-03-31$10.52$57.263,209,000——
2020-03-30$10.27$55.901,713,600——
2020-03-27$10.37$56.442,472,900——
2020-03-26$10.26$55.843,489,900——
2020-03-25$9.42$51.274,014,000——
2020-03-24$8.72$47.463,853,000——
2020-03-23$7.85$42.732,932,800——
2020-03-20$8.22$44.743,767,600——
2020-03-19$8.94$48.663,997,400——
2020-03-18$9.09$49.472,558,400——
2020-03-17$10.36$56.392,582,700——
2020-03-16$9.78$53.231,819,100——
2020-03-13$11.70$63.682,832,900——
2020-03-12$10.62$57.802,381,800——
2020-03-11$12.35$67.222,851,500——
2020-03-10$13.20$71.841,432,200——
2020-03-09$12.98$70.651,530,700——
2020-03-06$14.31$77.891,409,400——
2020-03-05$14.66$79.792,255,100——
2020-03-04$14.69$79.951,190,700——
2020-03-03$14.21$77.342,032,200——
2020-03-02$14.16$77.071,687,400——
2020-02-28$13.58$73.914,280,100——
2020-02-27$13.88$75.552,498,500——
2020-02-26$14.93$81.261,212,900——
2020-02-25$15.31$83.331,891,400——
2020-02-24$15.76$85.781,284,600——
2020-02-21$15.87$86.381,054,700——
2020-02-20$15.98$86.981,692,400——
2020-02-19$15.80$86.001,254,600——
2020-02-18$16.24$88.391,083,300——
2020-02-14$16.18$88.061,958,200——
2020-02-13$15.95$86.81854,700——
2020-02-12$15.90$86.542,538,600——
2020-02-11$15.88$86.432,537,500——
2020-02-10$15.89$86.49893,600——
2020-02-07$15.93$86.70875,300——
2020-02-06$15.95$86.811,860,300——
2020-02-05$15.90$86.541,764,600——
2020-02-04$15.86$86.323,153,900——
2020-02-03$15.71$85.512,545,000——
2020-01-31$15.62$85.023,593,600——
2020-01-30$15.59$84.855,965,900——
2020-01-29$16.08$87.521,458,400——
2020-01-28$16.09$87.572,165,000——
2020-01-27$16.08$87.522,519,700——
2020-01-24$16.10$87.631,995,200——
2020-01-23$15.98$86.981,144,600——
2020-01-22$15.91$86.592,929,100——
2020-01-21$15.96$86.871,989,100——
2020-01-17$15.82$86.101,636,800——
2020-01-16$15.76$85.781,224,100——
2020-01-15$15.69$85.401,971,200——
2020-01-14$15.59$84.85943,500——
2020-01-13$15.65$85.181,053,200——
2020-01-10$15.47$84.201,573,000——
2020-01-09$15.47$84.201,786,200——
2020-01-08$15.55$84.641,456,300——
2020-01-07$15.46$84.152,983,700——
2020-01-06$15.79$84.912,739,600——
2020-01-03$15.75$84.691,121,700——
2020-01-02$15.54$83.563,412,100——