Brandywine Realty Stock Price History
NYSE: BDNReal EstateReal Estate Investment TrustsUSD
2.68-0.06 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDN price history at a glance
The price history for Brandywine Realty (BDN) on this page begins on July 21, 1986, when the stock closed at $29.63; it most recently closed at $2.68 on October 5, 2026. The highest price in this record is $37.05, reached on February 26, 2007; the latest close is 92.8% below that peak. Across the 39 complete calendar years in the table, BDN finished higher in 20 and lower in 19. Its best year was 1993 (+400.0%) and its worst was 1987 (-69.9%).
Over roughly 40 years the share price changed -91.0%, a -5.8% compound annual price return (excluding dividends). In the last 12 months alone, BDN has lost 28.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $37.05
- Date of high
- Feb 26, 2007
- Low since 1986
- $0.9375
- Date of low
- Dec 28, 1992
- 52-week high
- $3.89
- 52-week low
- $2.47
- Last close
- $2.68
BDN returns
1 week
-3.60%
1 month
-10.07%
3 months
-12.42%
6 months
+0.75%
Year to date
-8.22%
1 year
-28.34%
3 years
-33.66%
5 years
-80.95%
BDN price return, excluding dividends.
BDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.68 | -9.15% |
| 2025 | 2.95 | -47.88% |
| 2024 | 5.66 | +4.81% |
| 2023 | 5.40 | -12.20% |
| 2022 | 6.15 | -54.17% |
| 2021 | 13.42 | +12.68% |
| 2020 | 11.91 | -24.38% |
| 2019 | 15.75 | +19.68% |
| 2018 | 13.16 | -27.65% |
| 2017 | 18.19 | +10.18% |
| 2016 | 16.51 | +20.86% |
| 2015 | 13.66 | -13.98% |
| 2014 | 15.88 | +15.32% |
| 2013 | 13.77 | +12.04% |
| 2012 | 12.29 | +29.37% |
| 2011 | 9.50 | -18.45% |
| 2010 | 11.65 | +2.19% |
| 2009 | 11.40 | +59.00% |
| 2008 | 7.17 | -56.25% |
| 2007 | 16.39 | -50.71% |
| 2006 | 33.25 | +19.13% |
| 2005 | 27.91 | -5.04% |
| 2004 | 29.39 | +10.16% |
| 2003 | 26.68 | +23.75% |
| 2002 | 21.56 | +2.67% |
| 2001 | 21.00 | +1.51% |
| 2000 | 20.69 | +26.34% |
| 1999 | 16.38 | -8.39% |
| 1998 | 17.88 | -29.21% |
| 1997 | 25.25 | +29.49% |
| 1996 | 19.50 | +82.46% |
| 1995 | 10.69 | -17.39% |
| 1994 | 12.94 | +130.00% |
| 1993 | 5.63 | +400.00% |
| 1992 | 1.13 | -25.00% |
| 1991 | 1.50 | -20.00% |
| 1990 | 1.88 | -54.55% |
| 1989 | 4.13 | -47.62% |
| 1988 | 7.88 | -16.00% |
| 1987 | 9.38 | -69.88% |
| 1986* | 31.13 | +5.06% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
BDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.75 | 2.76 | 2.64 | 2.68 | -2.19% | |
| 2.69 | 2.75 | 2.66 | 2.74 | -1.08% | |
| 2.74 | 2.79 | 2.73 | 2.77 | +0.73% | |
| 2.73 | 2.78 | 2.73 | 2.75 | +0.73% | |
| 2.80 | 2.80 | 2.72 | 2.73 | -1.80% | |
| 2.81 | 2.84 | 2.77 | 2.78 | 0.00% | |
| 2.79 | 2.80 | 2.72 | 2.78 | -0.71% | |
| 2.84 | 2.85 | 2.79 | 2.80 | -0.71% | |
| 2.83 | 2.87 | 2.81 | 2.82 | 0.00% | |
| 2.85 | 2.86 | 2.79 | 2.82 | -1.40% | |
| 2.88 | 2.92 | 2.86 | 2.86 | -1.04% | |
| 2.91 | 2.93 | 2.86 | 2.89 | -0.69% | |
| 2.93 | 2.95 | 2.87 | 2.91 | -1.36% | |
| 2.95 | 2.97 | 2.91 | 2.95 | +0.68% | |
| 2.95 | 2.96 | 2.90 | 2.93 | +1.03% | |
| 2.91 | 3.01 | 2.89 | 2.90 | -1.02% | |
| 2.95 | 2.98 | 2.91 | 2.93 | +0.34% | |
| 2.91 | 2.98 | 2.86 | 2.92 | +0.69% | |
| 2.94 | 2.95 | 2.90 | 2.90 | -1.36% | |
| 3.00 | 3.02 | 2.94 | 2.94 | -2.33% | |
| 3.00 | 3.03 | 2.96 | 3.01 | +1.35% | |
| 2.97 | 3.00 | 2.94 | 2.97 | -0.34% | |
| 3.06 | 3.06 | 2.95 | 2.98 | -2.61% | |
| 3.09 | 3.10 | 3.05 | 3.06 | -1.92% | |
| 3.02 | 3.14 | 3.02 | 3.12 | +2.30% | |
| 3.08 | 3.14 | 3.02 | 3.05 | +0.66% | |
| 3.01 | 3.06 | 2.98 | 3.03 | +1.34% | |
| 3.01 | 3.05 | 2.97 | 2.99 | -0.99% | |
| 3.05 | 3.07 | 3.00 | 3.02 | -1.31% | |
| 3.08 | 3.11 | 3.06 | 3.06 | -1.29% | |
| 3.23 | 3.23 | 3.09 | 3.10 | -3.73% | |
| 3.29 | 3.31 | 3.21 | 3.22 | -1.83% | |
| 3.19 | 3.29 | 3.19 | 3.28 | +3.14% | |
| 3.02 | 3.20 | 3.02 | 3.18 | +4.95% | |
| 3.03 | 3.05 | 3.01 | 3.03 | 0.00% | |
| 3.04 | 3.07 | 3.01 | 3.03 | -1.30% | |
| 3.00 | 3.09 | 3.00 | 3.07 | +3.02% | |
| 2.98 | 3.03 | 2.97 | 2.98 | -1.00% | |
| 3.08 | 3.09 | 2.97 | 3.01 | -2.59% | |
| 3.18 | 3.18 | 3.09 | 3.09 | -1.90% | |
| 3.14 | 3.21 | 3.13 | 3.15 | +0.32% | |
| 3.14 | 3.14 | 3.10 | 3.14 | +1.29% | |
| 3.08 | 3.13 | 3.08 | 3.10 | +0.65% | |
| 3.20 | 3.21 | 3.07 | 3.08 | -4.35% | |
| 3.25 | 3.30 | 3.21 | 3.22 | 0.00% | |
| 3.22 | 3.28 | 3.18 | 3.22 | +0.63% | |
| 3.16 | 3.22 | 3.13 | 3.20 | +0.95% | |
| 3.14 | 3.22 | 3.12 | 3.17 | +0.96% | |
| 3.08 | 3.16 | 3.08 | 3.14 | +3.29% | |
| 3.05 | 3.07 | 3.02 | 3.04 | -0.33% | |
| 2.95 | 3.06 | 2.89 | 3.05 | +4.10% | |
| 2.97 | 3.02 | 2.93 | 2.93 | -2.33% | |
| 3.07 | 3.10 | 2.97 | 3.00 | -2.28% | |
| 3.21 | 3.22 | 3.06 | 3.07 | -3.15% | |
| 3.08 | 3.24 | 3.08 | 3.17 | +3.26% | |
| 3.05 | 3.28 | 3.02 | 3.07 | 0.00% | |
| 3.18 | 3.19 | 3.04 | 3.07 | -2.54% | |
| 3.10 | 3.17 | 3.10 | 3.15 | +1.94% | |
| 3.15 | 3.17 | 3.08 | 3.09 | -1.59% | |
| 3.19 | 3.28 | 3.13 | 3.14 | -1.57% | |
| 3.15 | 3.21 | 3.15 | 3.19 | +1.59% | |
| 3.14 | 3.23 | 3.13 | 3.14 | +0.96% | |
| 3.16 | 3.17 | 3.08 | 3.11 | -1.27% | |
| 3.06 | 3.20 | 3.06 | 3.15 | +2.94% | |
| 3.09 | 3.10 | 3.04 | 3.06 | 0.00% | |
| 3.07 | 3.11 | 3.06 | 3.06 | -0.33% | |
| 3.11 | 3.12 | 3.04 | 3.07 | -4.36% | |
| 3.32 | 3.35 | 3.21 | 3.21 | -2.13% | |
| 3.25 | 3.31 | 3.21 | 3.28 | +1.23% | |
| 3.23 | 3.28 | 3.23 | 3.24 | +0.93% | |
| 3.17 | 3.23 | 3.14 | 3.21 | +1.26% | |
| 3.23 | 3.23 | 3.16 | 3.17 | -2.16% | |
| 3.25 | 3.26 | 3.20 | 3.24 | -1.22% | |
| 3.17 | 3.29 | 3.17 | 3.28 | +4.13% | |
| 3.13 | 3.19 | 3.07 | 3.15 | +0.96% | |
| 3.20 | 3.23 | 3.10 | 3.12 | -1.27% | |
| 3.07 | 3.19 | 3.07 | 3.16 | +2.27% | |
| 3.07 | 3.13 | 3.07 | 3.09 | 0.00% | |
| 3.09 | 3.16 | 3.06 | 3.09 | +0.65% | |
| 3.17 | 3.20 | 3.05 | 3.07 | -4.06% | |
| 3.24 | 3.26 | 3.19 | 3.20 | 0.00% | |
| 3.24 | 3.26 | 3.18 | 3.20 | -1.23% | |
| 3.24 | 3.27 | 3.22 | 3.24 | +0.93% | |
| 3.23 | 3.27 | 3.17 | 3.21 | 0.00% | |
| 3.30 | 3.31 | 3.20 | 3.21 | -2.13% | |
| 3.24 | 3.31 | 3.23 | 3.28 | +2.50% | |
| 3.20 | 3.23 | 3.18 | 3.20 | +0.95% | |
| 3.11 | 3.22 | 3.11 | 3.17 | +1.60% | |
| 3.09 | 3.17 | 3.05 | 3.12 | +2.30% | |
| 3.10 | 3.15 | 3.05 | 3.05 | -2.56% | |
| 3.07 | 3.16 | 3.06 | 3.13 | +1.62% | |
| 3.06 | 3.14 | 3.03 | 3.08 | -0.65% | |
| 3.05 | 3.14 | 3.04 | 3.10 | +1.31% | |
| 3.00 | 3.08 | 3.00 | 3.06 | +0.99% | |
| 3.03 | 3.07 | 3.01 | 3.03 | +0.66% | |
| 2.99 | 3.05 | 2.99 | 3.01 | +0.33% | |
| 2.99 | 3.03 | 2.96 | 3.00 | +0.67% | |
| 2.94 | 3.01 | 2.90 | 2.98 | +0.68% | |
| 2.94 | 2.99 | 2.93 | 2.96 | +0.68% | |
| 3.01 | 3.03 | 2.93 | 2.94 | -2.97% | |
| 2.99 | 3.05 | 2.99 | 3.03 | +1.34% | |
| 2.99 | 3.02 | 2.94 | 2.99 | -2.29% | |
| 3.04 | 3.15 | 3.04 | 3.06 | +1.32% | |
| 3.02 | 3.03 | 2.99 | 3.02 | -0.66% | |
| 3.06 | 3.06 | 2.98 | 3.04 | 0.00% | |
| 3.12 | 3.13 | 3.02 | 3.04 | -2.25% | |
| 3.11 | 3.15 | 3.10 | 3.11 | 0.00% | |
| 3.02 | 3.17 | 3.02 | 3.11 | +2.98% | |
| 3.06 | 3.10 | 3.01 | 3.02 | -0.33% | |
| 2.94 | 3.05 | 2.93 | 3.03 | +3.77% | |
| 2.99 | 3.06 | 2.91 | 2.92 | -3.31% | |
| 3.05 | 3.05 | 2.98 | 3.02 | -0.33% | |
| 3.00 | 3.06 | 2.99 | 3.03 | +1.00% | |
| 3.05 | 3.09 | 2.97 | 3.00 | -2.60% | |
| 3.00 | 3.10 | 2.97 | 3.08 | +2.67% | |
| 3.03 | 3.08 | 2.98 | 3.00 | -1.96% | |
| 2.88 | 3.06 | 2.88 | 3.06 | +4.44% | |
| 2.84 | 2.95 | 2.80 | 2.93 | +0.34% | |
| 2.96 | 2.98 | 2.90 | 2.92 | -0.68% | |
| 2.99 | 3.03 | 2.92 | 2.94 | -1.67% | |
| 2.93 | 2.99 | 2.91 | 2.99 | +1.01% | |
| 2.83 | 2.97 | 2.83 | 2.96 | +4.59% | |
| 2.80 | 2.84 | 2.79 | 2.83 | +0.71% | |
| 2.76 | 2.82 | 2.75 | 2.81 | +1.81% | |
| 2.65 | 2.77 | 2.65 | 2.76 | +2.99% | |
| 2.62 | 2.70 | 2.61 | 2.68 | +0.75% | |
| 2.64 | 2.71 | 2.62 | 2.66 | +0.38% | |
| 2.63 | 2.65 | 2.61 | 2.65 | 0.00% | |
| 2.72 | 2.75 | 2.63 | 2.65 | +0.76% | |
| 2.63 | 2.67 | 2.60 | 2.63 | -0.38% | |
| 2.56 | 2.65 | 2.52 | 2.64 | +2.72% | |
| 2.54 | 2.61 | 2.52 | 2.57 | -3.02% | |
| 2.71 | 2.72 | 2.58 | 2.65 | -2.21% | |
| 2.66 | 2.72 | 2.60 | 2.71 | +3.44% | |
| 2.51 | 2.63 | 2.47 | 2.62 | +6.07% | |
| 2.60 | 2.62 | 2.47 | 2.47 | -5.00% | |
| 2.66 | 2.73 | 2.59 | 2.60 | -2.62% | |
| 2.72 | 2.74 | 2.65 | 2.67 | -0.74% | |
| 2.77 | 2.78 | 2.68 | 2.69 | -3.24% | |
| 2.84 | 2.88 | 2.77 | 2.78 | 0.00% | |
| 2.89 | 2.90 | 2.78 | 2.78 | -3.47% | |
| 2.89 | 2.93 | 2.84 | 2.88 | -1.03% | |
| 2.92 | 2.95 | 2.89 | 2.91 | -1.69% | |
| 2.94 | 2.99 | 2.92 | 2.96 | +2.07% | |
| 2.94 | 2.95 | 2.89 | 2.90 | 0.00% | |
| 3.01 | 3.04 | 2.89 | 2.90 | -2.68% | |
| 2.95 | 3.00 | 2.93 | 2.98 | -0.33% | |
| 3.02 | 3.02 | 2.94 | 2.99 | -1.32% | |
| 3.06 | 3.06 | 2.98 | 3.03 | -1.30% | |
| 3.00 | 3.09 | 2.92 | 3.07 | +0.33% | |
| 3.08 | 3.10 | 3.00 | 3.06 | -1.92% | |
| 3.15 | 3.18 | 3.10 | 3.12 | -1.58% | |
| 3.16 | 3.20 | 3.07 | 3.17 | +1.60% | |
| 3.13 | 3.16 | 3.01 | 3.12 | -2.19% | |
| 3.14 | 3.19 | 3.09 | 3.19 | 0.00% | |
| 3.24 | 3.30 | 3.18 | 3.19 | -1.85% | |
| 3.15 | 3.29 | 3.15 | 3.25 | +2.85% | |
| 3.21 | 3.23 | 3.13 | 3.16 | -1.86% | |
| 3.21 | 3.23 | 3.18 | 3.22 | +0.31% | |
| 3.22 | 3.24 | 3.19 | 3.21 | -0.31% | |
| 3.15 | 3.24 | 3.14 | 3.22 | +2.88% | |
| 3.11 | 3.15 | 3.03 | 3.13 | -0.63% | |
| 3.09 | 3.20 | 3.08 | 3.15 | +2.27% | |
| 3.17 | 3.19 | 3.07 | 3.08 | -2.22% | |
| 3.06 | 3.17 | 3.04 | 3.15 | +3.96% | |
| 3.11 | 3.12 | 2.91 | 3.03 | -1.30% | |
| 3.20 | 3.20 | 3.04 | 3.07 | -3.46% | |
| 3.26 | 3.28 | 3.17 | 3.18 | -1.55% | |
| 3.27 | 3.27 | 3.19 | 3.23 | -1.22% | |
| 3.23 | 3.31 | 3.21 | 3.27 | +1.24% | |
| 3.13 | 3.26 | 3.07 | 3.23 | +2.54% | |
| 2.89 | 3.23 | 2.88 | 3.15 | +11.70% | |
| 2.81 | 2.87 | 2.79 | 2.82 | -0.35% | |
| 2.81 | 2.84 | 2.79 | 2.83 | 0.00% | |
| 2.81 | 2.84 | 2.78 | 2.83 | -0.35% | |
| 2.78 | 2.85 | 2.76 | 2.84 | +2.90% | |
| 2.89 | 2.89 | 2.74 | 2.76 | -3.50% | |
| 2.90 | 2.90 | 2.82 | 2.86 | -1.72% | |
| 3.04 | 3.04 | 2.90 | 2.91 | -3.96% | |
| 3.00 | 3.06 | 3.00 | 3.03 | 0.00% | |
| 3.12 | 3.16 | 3.01 | 3.03 | -2.57% | |
| 3.08 | 3.15 | 3.08 | 3.11 | +1.97% | |
| 3.04 | 3.07 | 3.01 | 3.05 | -1.61% | |
| 3.06 | 3.13 | 3.03 | 3.10 | +0.98% | |
| 3.11 | 3.14 | 3.07 | 3.07 | -0.97% | |
| 2.95 | 3.13 | 2.95 | 3.10 | +5.08% | |
| 2.93 | 2.99 | 2.91 | 2.95 | +0.34% | |
| 3.00 | 3.02 | 2.93 | 2.94 | -2.65% | |
| 2.92 | 3.04 | 2.92 | 3.02 | +3.42% | |
| 2.91 | 2.98 | 2.91 | 2.92 | -0.34% | |
| 2.93 | 2.99 | 2.92 | 2.93 | -2.66% | |
| 2.90 | 3.03 | 2.90 | 3.01 | +3.79% | |
| 2.97 | 2.98 | 2.88 | 2.90 | -1.69% | |
| 2.92 | 2.97 | 2.85 | 2.95 | +1.03% | |
| 2.98 | 2.99 | 2.90 | 2.92 | -1.68% | |
| 2.90 | 2.97 | 2.89 | 2.97 | +1.71% | |
| 2.88 | 2.94 | 2.84 | 2.92 | +1.39% | |
| 2.87 | 2.91 | 2.85 | 2.88 | +0.35% | |
| 2.86 | 2.87 | 2.83 | 2.87 | -0.35% | |
| 2.98 | 2.99 | 2.88 | 2.88 | -3.68% | |
| 3.01 | 3.03 | 2.97 | 2.99 | -0.33% | |
| 3.03 | 3.05 | 2.95 | 3.00 | -0.99% | |
| 3.08 | 3.08 | 3.02 | 3.03 | -0.66% | |
| 3.10 | 3.15 | 3.04 | 3.05 | -0.97% | |
| 3.09 | 3.11 | 3.04 | 3.08 | -0.65% | |
| 3.02 | 3.16 | 3.01 | 3.10 | +2.99% | |
| 3.03 | 3.05 | 2.98 | 3.01 | 0.00% | |
| 3.03 | 3.06 | 3.00 | 3.01 | -0.33% | |
| 3.00 | 3.09 | 3.00 | 3.02 | +0.33% | |
| 3.03 | 3.06 | 2.98 | 3.01 | 0.00% | |
| 3.09 | 3.09 | 2.99 | 3.01 | -2.90% | |
| 3.17 | 3.21 | 3.08 | 3.10 | -2.82% | |
| 3.29 | 3.32 | 3.19 | 3.19 | -3.92% | |
| 3.34 | 3.39 | 3.27 | 3.32 | -0.30% | |
| 3.36 | 3.38 | 3.33 | 3.33 | -0.89% | |
| 3.34 | 3.39 | 3.33 | 3.36 | -2.04% | |
| 3.44 | 3.46 | 3.40 | 3.43 | +0.29% | |
| 3.38 | 3.46 | 3.38 | 3.42 | +1.18% | |
| 3.36 | 3.44 | 3.36 | 3.38 | +1.20% | |
| 3.35 | 3.37 | 3.28 | 3.34 | -3.47% | |
| 3.40 | 3.49 | 3.38 | 3.46 | +2.98% | |
| 3.42 | 3.47 | 3.36 | 3.36 | -0.88% | |
| 3.43 | 3.46 | 3.35 | 3.39 | -1.45% | |
| 3.35 | 3.46 | 3.34 | 3.44 | +2.38% | |
| 3.50 | 3.52 | 3.33 | 3.36 | -3.72% | |
| 3.46 | 3.51 | 3.40 | 3.49 | +0.58% | |
| 3.45 | 3.51 | 3.45 | 3.47 | 0.00% | |
| 3.40 | 3.55 | 3.40 | 3.47 | +1.46% | |
| 3.39 | 3.44 | 3.36 | 3.42 | +1.18% | |
| 3.39 | 3.43 | 3.34 | 3.38 | -0.29% | |
| 3.26 | 3.42 | 3.26 | 3.39 | +4.31% | |
| 3.27 | 3.32 | 3.24 | 3.25 | -0.91% | |
| 3.29 | 3.35 | 3.23 | 3.28 | -0.61% | |
| 3.35 | 3.39 | 3.29 | 3.30 | -1.79% | |
| 3.40 | 3.42 | 3.30 | 3.36 | -2.04% | |
| 3.50 | 3.53 | 3.43 | 3.43 | -2.28% | |
| 3.45 | 3.54 | 3.45 | 3.51 | +1.45% | |
| 3.55 | 3.56 | 3.43 | 3.46 | -3.08% | |
| 3.60 | 3.63 | 3.54 | 3.57 | -1.38% | |
| 3.70 | 3.70 | 3.59 | 3.62 | -2.16% | |
| 3.72 | 3.76 | 3.64 | 3.70 | +0.27% | |
| 3.86 | 3.88 | 3.64 | 3.69 | -4.16% | |
| 3.70 | 3.89 | 3.70 | 3.85 | +4.62% | |
| 3.66 | 3.76 | 3.66 | 3.68 | +0.27% | |
| 3.71 | 3.73 | 3.63 | 3.67 | -0.54% | |
| 3.68 | 3.75 | 3.66 | 3.69 | 0.00% | |
| 3.72 | 3.77 | 3.64 | 3.69 | -1.07% | |
| 3.75 | 3.84 | 3.73 | 3.73 | +0.54% | |
| 3.65 | 3.74 | 3.62 | 3.71 | +1.37% | |
| 3.65 | 3.70 | 3.59 | 3.66 | +1.10% | |
| 3.74 | 3.76 | 3.61 | 3.62 | -3.21% | |
| 3.82 | 3.84 | 3.71 | 3.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDN chart for longer ranges.