Brandywine Realty Trust Common Stock (BDN)

Historical Prices For Brandywine Realty Trust Common Stock (BDN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.86	3.88	3.63	3.69	5,069,383	3.69
10/22/2025	3.70	3.89	3.70	3.85	4,610,521	3.85
10/21/2025	3.66	3.76	3.66	3.68	3,410,970	3.68
10/20/2025	3.71	3.73	3.63	3.67	1,757,084	3.67
10/17/2025	3.68	3.75	3.66	3.69	2,073,590	3.69
10/16/2025	3.72	3.77	3.64	3.69	2,510,068	3.69
10/15/2025	3.75	3.84	3.73	3.73	2,008,944	3.73
10/14/2025	3.65	3.73	3.62	3.71	2,376,577	3.71
10/13/2025	3.65	3.70	3.59	3.66	2,822,758	3.66
10/10/2025	3.74	3.76	3.61	3.62	2,661,418	3.62
10/09/2025	3.82	3.83	3.71	3.74	2,236,225	3.74
10/08/2025	3.92	3.94	3.87	3.90	2,273,593	3.90
10/07/2025	3.97	4.02	3.91	3.92	2,433,740	3.92
10/06/2025	4.10	4.10	3.95	3.97	2,601,150	3.97
10/03/2025	4.15	4.20	4.09	4.10	2,069,127	4.10
10/02/2025	4.18	4.19	4.12	4.14	2,975,784	4.14
10/01/2025	4.12	4.19	4.11	4.18	2,105,848	4.18
9/30/2025	4.13	4.19	4.11	4.17	2,514,099	4.17
9/29/2025	4.39	4.41	4.16	4.20	4,627,016	4.20
9/26/2025	4.23	4.46	4.17	4.36	4,947,800	4.36
9/25/2025	4.48	4.51	4.40	4.42	1,175,362	4.42
9/24/2025	4.52	4.56	4.47	4.49	1,957,698	4.49
9/23/2025	4.49	4.63	4.48	4.52	1,570,527	4.52
9/22/2025	4.46	4.51	4.37	4.48	2,182,626	4.48
9/19/2025	4.53	4.56	4.45	4.46	4,095,678	4.46
9/18/2025	4.49	4.54	4.47	4.51	1,607,979	4.51
9/17/2025	4.50	4.61	4.46	4.47	2,127,594	4.47
9/16/2025	4.45	4.51	4.40	4.48	3,257,981	4.48
9/15/2025	4.55	4.60	4.51	4.58	2,037,467	4.58
9/12/2025	4.47	4.55	4.45	4.54	1,064,033	4.54
9/11/2025	4.39	4.53	4.38	4.50	1,901,586	4.50
9/10/2025	4.30	4.39	4.26	4.38	1,758,649	4.38
9/09/2025	4.41	4.42	4.27	4.28	1,372,560	4.28
9/08/2025	4.33	4.46	4.29	4.42	2,087,594	4.42
9/05/2025	4.34	4.42	4.30	4.37	3,191,781	4.37
9/04/2025	4.33	4.36	4.26	4.31	1,485,713	4.31
9/03/2025	4.21	4.32	4.20	4.29	1,378,974	4.29
9/02/2025	4.21	4.25	4.17	4.24	1,513,260	4.24
8/29/2025	4.20	4.28	4.20	4.26	1,843,302	4.26
8/28/2025	4.22	4.23	4.16	4.22	1,276,902	4.22
8/27/2025	4.13	4.23	4.13	4.21	2,580,666	4.21
8/26/2025	4.14	4.17	4.10	4.12	1,833,572	4.12
8/25/2025	4.08	4.16	4.04	4.14	2,017,545	4.14
8/22/2025	3.99	4.20	3.98	4.11	4,929,172	4.11
8/21/2025	3.99	4.02	3.95	3.97	2,282,298	3.97
8/20/2025	4.05	4.09	3.99	4.01	2,422,046	4.01
8/19/2025	4.00	4.10	4.00	4.05	2,014,035	4.05
8/18/2025	4.04	4.07	3.97	3.99	1,762,244	3.99
8/15/2025	4.05	4.06	3.99	4.02	1,631,296	4.02
8/14/2025	4.02	4.07	3.97	4.05	1,424,943	4.05
8/13/2025	3.97	4.09	3.96	4.08	2,098,263	4.08
8/12/2025	3.86	3.97	3.84	3.96	1,524,092	3.96
8/11/2025	3.98	3.98	3.83	3.83	1,937,254	3.83
8/08/2025	4.04	4.06	3.92	3.97	2,040,956	3.97
8/07/2025	4.10	4.10	4.01	4.04	1,929,085	4.04
8/06/2025	3.94	4.10	3.89	4.09	2,684,882	4.09
8/05/2025	3.87	3.94	3.79	3.94	3,540,485	3.94
8/04/2025	3.82	3.86	3.79	3.85	3,156,598	3.85
8/01/2025	4.00	4.04	3.80	3.81	5,849,553	3.81
7/31/2025	3.99	4.05	3.99	4.00	2,422,023	4.00
7/30/2025	4.03	4.04	3.97	4.00	4,821,622	4.00
7/29/2025	4.03	4.08	4.01	4.03	1,840,174	4.03
7/28/2025	4.05	4.13	4.00	4.02	3,056,370	4.02
7/25/2025	4.12	4.17	4.03	4.09	5,638,505	4.09
7/24/2025	4.22	4.28	4.10	4.13	3,195,711	4.13