Brandywine Realty Trust ( BDN) - Price History
Monthly price history for BDN (Brandywine Realty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $3.01 | $3.01 |
| August 2026 | $3.02 | $3.02 |
| July 2026 | $3.04 | $3.04 |
| June 2026 | $3.09 | $3.17 |
| May 2026 | $3.02 | $3.10 |
| April 2026 | $2.95 | $3.03 |
| March 2026 | $2.56 | $2.71 |
| February 2026 | $3.02 | $3.19 |
| January 2026 | $2.68 | $2.83 |
| December 2025 | $2.69 | $2.92 |
| November 2025 | $3.16 | $3.43 |
| October 2025 | $3.16 | $3.43 |
| September 2025 | $3.76 | $4.17 |
| August 2025 | $3.84 | $4.26 |
| July 2025 | $3.61 | $4 |
| June 2025 | $3.73 | $4.29 |
| May 2025 | $3.68 | $4.23 |
| April 2025 | $3.45 | $3.96 |
| March 2025 | $3.75 | $4.46 |
| February 2025 | $4.25 | $5.05 |
| January 2025 | $4.62 | $5.49 |
| December 2024 | $4.58 | $5.60 |
| November 2024 | $4.58 | $5.60 |
| October 2024 | $4.15 | $5.07 |
| September 2024 | $4.33 | $5.44 |
| August 2024 | $4.16 | $5.23 |
| July 2024 | $4.01 | $5.04 |
| June 2024 | $3.45 | $4.48 |
| May 2024 | $3.55 | $4.61 |
| April 2024 | $3.49 | $4.54 |
| March 2024 | $3.57 | $4.80 |
| February 2024 | $3.20 | $4.30 |
| January 2024 | $3.53 | $4.74 |
| December 2023 | $3.91 | $5.40 |
| November 2023 | $3.23 | $4.46 |
| October 2023 | $2.71 | $3.74 |
| September 2023 | $3.18 | $4.54 |
| August 2023 | $3.50 | $5 |
| July 2023 | $3.53 | $5.05 |
| June 2023 | $3.13 | $4.65 |
| May 2023 | $2.62 | $3.90 |
| April 2023 | $2.64 | $3.93 |
| March 2023 | $3.05 | $4.73 |
| February 2023 | $3.80 | $5.89 |
| January 2023 | $4.23 | $6.56 |
| December 2022 | $3.84 | $6.15 |
| November 2022 | $4.32 | $6.91 |
| October 2022 | $4.10 | $6.56 |
| September 2022 | $4.11 | $6.75 |
| August 2022 | $4.89 | $8.03 |
| July 2022 | $5.69 | $9.35 |
| June 2022 | $5.75 | $9.64 |
| May 2022 | $6.65 | $11.15 |
| April 2022 | $6.96 | $11.67 |
| March 2022 | $8.32 | $14.14 |
| February 2022 | $7.84 | $13.33 |
| January 2022 | $7.57 | $12.86 |
| December 2021 | $7.79 | $13.42 |
| November 2021 | $7.46 | $12.85 |
| October 2021 | $7.69 | $13.25 |
| September 2021 | $7.68 | $13.42 |
| August 2021 | $7.95 | $13.88 |
| July 2021 | $7.99 | $13.96 |
| June 2021 | $7.74 | $13.71 |
| May 2021 | $7.94 | $14.06 |
| April 2021 | $7.64 | $13.53 |
| March 2021 | $7.18 | $12.91 |
| February 2021 | $6.81 | $12.23 |
| January 2021 | $6.12 | $11 |
| December 2020 | $6.52 | $11.91 |
| November 2020 | $6.09 | $11.13 |
| October 2020 | $4.79 | $8.76 |
| September 2020 | $5.56 | $10.34 |
| August 2020 | $5.99 | $11.13 |
| July 2020 | $5.82 | $10.83 |
| June 2020 | $5.76 | $10.89 |
| May 2020 | $5.10 | $9.65 |
| April 2020 | $5.90 | $11.16 |
| March 2020 | $5.44 | $10.52 |
| February 2020 | $7.03 | $13.58 |
| January 2020 | $8.08 | $15.62 |
| December 2019 | $8.05 | $15.75 |
| November 2019 | $7.89 | $15.43 |
| October 2019 | $7.81 | $15.28 |
| September 2019 | $7.65 | $15.15 |
| August 2019 | $7.24 | $14.35 |
| July 2019 | $7.44 | $14.75 |
| June 2019 | $7.13 | $14.32 |
| May 2019 | $7.53 | $15.11 |
| April 2019 | $7.67 | $15.39 |
| March 2019 | $7.81 | $15.86 |
| February 2019 | $7.74 | $15.72 |
| January 2019 | $7.41 | $15.05 |
| December 2018 | $6.24 | $12.87 |
| November 2018 | $6.92 | $14.27 |
| October 2018 | $6.82 | $14.06 |
| September 2018 | $7.54 | $15.72 |
| August 2018 | $8.04 | $16.76 |
| July 2018 | $7.91 | $16.49 |
| June 2018 | $8.01 | $16.88 |
| May 2018 | $7.72 | $16.26 |
| April 2018 | $7.64 | $16.11 |
| March 2018 | $7.45 | $15.88 |
| February 2018 | $7.34 | $15.66 |
| January 2018 | $8.41 | $17.94 |
| December 2017 | $8.44 | $18.19 |
| November 2017 | $8 | $17.23 |
| October 2017 | $8.12 | $17.49 |
| September 2017 | $8.04 | $17.49 |
| August 2017 | $7.90 | $17.18 |
| July 2017 | $7.73 | $16.81 |
| June 2017 | $7.99 | $17.53 |
| May 2017 | $7.94 | $17.43 |
| April 2017 | $7.74 | $16.97 |
| March 2017 | $7.32 | $16.23 |
| February 2017 | $7.52 | $16.66 |
| January 2017 | $7.27 | $16.10 |
| December 2016 | $7.38 | $16.51 |
| November 2016 | $6.86 | $15.35 |
| October 2016 | $6.93 | $15.50 |
| September 2016 | $6.91 | $15.62 |
| August 2016 | $7.14 | $16.13 |
| July 2016 | $7.46 | $16.87 |
| June 2016 | $7.36 | $16.80 |
| May 2016 | $6.92 | $15.79 |
| April 2016 | $6.55 | $14.95 |
| March 2016 | $6.15 | $14.03 |
| February 2016 | $5.34 | $12.31 |
| January 2016 | $5.56 | $12.83 |
| December 2015 | $5.86 | $13.66 |
| November 2015 | $5.90 | $13.76 |
| October 2015 | $5.79 | $13.50 |
| September 2015 | $5.22 | $12.32 |
| August 2015 | $5.13 | $12.12 |
| July 2015 | $5.83 | $13.77 |
| June 2015 | $5.56 | $13.28 |
| May 2015 | $5.90 | $14.08 |
| April 2015 | $6.11 | $14.58 |
| March 2015 | $6.63 | $15.98 |
| February 2015 | $6.58 | $15.85 |
| January 2015 | $6.89 | $16.61 |
| December 2014 | $6.57 | $15.98 |
| November 2014 | $6.35 | $15.46 |
| October 2014 | $6.34 | $15.43 |
| September 2014 | $5.72 | $14.07 |
| August 2014 | $6.51 | $16.02 |
| July 2014 | $6.32 | $15.55 |
| June 2014 | $6.28 | $15.60 |
| May 2014 | $6.16 | $15.30 |
| April 2014 | $5.86 | $14.55 |
| March 2014 | $5.76 | $14.46 |
| February 2014 | $5.84 | $14.65 |
| January 2014 | $5.68 | $14.25 |
| December 2013 | $5.56 | $14.09 |
| November 2013 | $5.24 | $13.28 |
| October 2013 | $5.61 | $14.23 |
| September 2013 | $5.14 | $13.18 |
| August 2013 | $5 | $12.82 |
| July 2013 | $5.43 | $13.94 |
| June 2013 | $5.21 | $13.52 |
| May 2013 | $5.46 | $14.16 |
| April 2013 | $5.76 | $14.93 |
| March 2013 | $5.67 | $14.85 |
| February 2013 | $5.25 | $13.75 |
| January 2013 | $4.86 | $12.73 |
| December 2012 | $4.60 | $12.19 |
| November 2012 | $4.50 | $11.93 |
| October 2012 | $4.38 | $11.61 |
| September 2012 | $4.54 | $12.19 |
| August 2012 | $4.54 | $12.20 |
| July 2012 | $4.42 | $11.88 |
| June 2012 | $4.54 | $12.34 |
| May 2012 | $4.13 | $11.23 |
| April 2012 | $4.36 | $11.86 |
| March 2012 | $4.17 | $11.48 |
| February 2012 | $3.92 | $10.81 |
| January 2012 | $3.86 | $10.64 |
| December 2011 | $3.40 | $9.50 |
| November 2011 | $3.11 | $8.71 |
| October 2011 | $3.26 | $9.11 |
| September 2011 | $2.81 | $8.01 |
| August 2011 | $3.48 | $9.94 |
| July 2011 | $4.20 | $11.99 |
| June 2011 | $4.01 | $11.59 |
| May 2011 | $4.42 | $12.76 |
| April 2011 | $4.40 | $12.70 |
| March 2011 | $4.15 | $12.14 |
| February 2011 | $4.20 | $12.30 |
| January 2011 | $3.96 | $11.60 |
| December 2010 | $3.93 | $11.65 |
| November 2010 | $3.73 | $11.06 |
| October 2010 | $4.04 | $11.97 |
| September 2010 | $4.08 | $12.25 |
| August 2010 | $3.66 | $10.99 |
| July 2010 | $3.79 | $11.36 |
| June 2010 | $3.53 | $10.75 |
| May 2010 | $3.81 | $11.59 |
| April 2010 | $4.19 | $12.74 |
| March 2010 | $4.01 | $12.21 |
| February 2010 | $3.64 | $11.21 |
| January 2010 | $3.65 | $11.23 |
| December 2009 | $3.66 | $11.40 |
| November 2009 | $3.15 | $9.82 |
| October 2009 | $3.06 | $9.56 |
| September 2009 | $3.51 | $11.04 |
| August 2009 | $3.37 | $10.61 |
| July 2009 | $2.60 | $8.18 |
| June 2009 | $2.37 | $7.45 |
| May 2009 | $2.34 | $7.45 |
| April 2009 | $1.94 | $6.19 |
| March 2009 | $0.86 | $2.85 |
| February 2009 | $1.43 | $4.72 |
| January 2009 | $1.80 | $5.97 |
| December 2008 | $2.24 | $7.71 |
| November 2008 | $1.43 | $4.92 |
| October 2008 | $2.51 | $8.64 |
| September 2008 | $4.53 | $16.03 |
| August 2008 | $4.92 | $17.40 |
| July 2008 | $4.54 | $16.05 |
| June 2008 | $4.33 | $15.76 |
| May 2008 | $5.16 | $18.77 |
| April 2008 | $4.80 | $17.45 |
| March 2008 | $4.54 | $16.96 |
| February 2008 | $4.48 | $16.74 |
| January 2008 | $5.04 | $18.82 |
| December 2007 | $4.69 | $17.93 |
| November 2007 | $5.36 | $20.50 |
| October 2007 | $6.76 | $25.87 |
| September 2007 | $6.50 | $25.31 |
| August 2007 | $6.62 | $25.78 |
| July 2007 | $6.19 | $24.12 |
| June 2007 | $7.23 | $28.58 |
| May 2007 | $8.04 | $31.81 |
| April 2007 | $8.31 | $32.88 |
| March 2007 | $8.34 | $33.41 |
| February 2007 | $8.89 | $35.62 |
| January 2007 | $8.70 | $34.86 |
| December 2006 | $8.18 | $33.25 |
| November 2006 | $8.65 | $35.15 |
| October 2006 | $8.21 | $33.36 |
| September 2006 | $7.90 | $32.55 |
| August 2006 | $7.92 | $32.63 |
| July 2006 | $7.68 | $31.64 |
| June 2006 | $7.71 | $32.17 |
| May 2006 | $6.95 | $29.02 |
| April 2006 | $6.78 | $28.31 |
| March 2006 | $7.51 | $31.76 |
| February 2006 | $6.94 | $29.37 |
| January 2006 | $7.43 | $31.45 |
| December 2005 | $6.60 | $27.91 |
| November 2005 | $6.85 | $28.98 |
| October 2005 | $6.37 | $27.40 |
| September 2005 | $7.12 | $31.09 |
| August 2005 | $7.31 | $31.90 |
| July 2005 | $7.42 | $32.40 |
| June 2005 | $6.92 | $30.65 |
| May 2005 | $6.36 | $28.16 |
| April 2005 | $6.39 | $28.30 |
| March 2005 | $6.31 | $28.40 |
| February 2005 | $6.58 | $29.59 |
| January 2005 | $6.16 | $27.70 |
| December 2004 | $6.53 | $29.39 |
| November 2004 | $6.23 | $28.45 |
| October 2004 | $6.44 | $29.42 |
| September 2004 | $6.14 | $28.48 |
| August 2004 | $6.38 | $29.60 |
| July 2004 | $5.89 | $27.30 |
| June 2004 | $5.77 | $27.19 |
| May 2004 | $5.71 | $26.90 |
| April 2004 | $5.38 | $25.34 |
| March 2004 | $6.39 | $30.55 |
| February 2004 | $5.96 | $28.50 |
| January 2004 | $5.78 | $27.66 |
| December 2003 | $5.60 | $26.77 |
| November 2003 | $5.57 | $27.05 |
| October 2003 | $5.21 | $25.34 |
| September 2003 | $5.20 | $25.69 |
| August 2003 | $4.95 | $24.45 |
| July 2003 | $5.06 | $25 |
| June 2003 | $4.89 | $24.62 |
| May 2003 | $4.71 | $23.72 |
| April 2003 | $4.43 | $22.30 |
| March 2003 | $4.28 | $22 |
| February 2003 | $4.01 | $20.57 |
| January 2003 | $3.90 | $20 |
| December 2002 | $4.25 | $21.81 |
| November 2002 | $4.07 | $21.35 |
| October 2002 | $3.82 | $20 |
| September 2002 | $4.22 | $22.55 |
| August 2002 | $4.24 | $22.64 |
| July 2002 | $4.30 | $23 |
| June 2002 | $4.76 | $25.90 |
| May 2002 | $4.48 | $24.35 |
| April 2002 | $4.39 | $23.89 |
| March 2002 | $4.31 | $23.90 |
| February 2002 | $4.08 | $22.60 |
| January 2002 | $3.80 | $21.08 |
| December 2001 | $3.80 | $21.07 |
| November 2001 | $3.61 | $20.43 |
| October 2001 | $3.49 | $19.74 |
| September 2001 | $3.69 | $21.33 |
| August 2001 | $3.89 | $22.45 |
| July 2001 | $3.69 | $21.32 |
| June 2001 | $3.82 | $22.45 |
| May 2001 | $3.40 | $20 |
| April 2001 | $3.35 | $19.72 |
| March 2001 | $3.31 | $19.90 |
| February 2001 | $3.16 | $19 |
| January 2001 | $3.43 | $20.60 |
| December 2000 | $3.44 | $20.69 |
| November 2000 | $3.20 | $19.62 |
| October 2000 | $3.12 | $19.12 |
| September 2000 | $3.24 | $20.25 |
| August 2000 | $3.28 | $20.50 |
| July 2000 | $3.51 | $21.94 |
| June 2000 | $3 | $19.14 |
| May 2000 | $2.77 | $17.69 |
| April 2000 | $2.72 | $17.38 |
| March 2000 | $2.62 | $17.12 |
| February 2000 | $2.45 | $16 |
| January 2000 | $2.50 | $16.38 |
| December 1999 | $2.50 | $16.38 |
| November 1999 | $2.51 | $16.81 |
| October 1999 | $2.51 | $16.81 |
| September 1999 | $2.42 | $16.25 |
| August 1999 | $2.61 | $17.94 |
| July 1999 | $2.72 | $18.69 |
| June 1999 | $2.89 | $19.81 |
| May 1999 | $2.77 | $19.44 |
| April 1999 | $2.69 | $18.88 |
| March 1999 | $2.32 | $16.25 |
| February 1999 | $2.29 | $16.44 |
| January 1999 | $2.30 | $16.50 |
| December 1998 | $2.49 | $17.88 |
| November 1998 | $2.46 | $18 |
| October 1998 | $2.45 | $17.94 |
| September 1998 | $2.61 | $19.12 |
| August 1998 | $2.41 | $18 |
| July 1998 | $2.67 | $19.94 |
| June 1998 | $2.99 | $22.38 |
| May 1998 | $3.05 | $23.19 |
| April 1998 | $3.01 | $22.88 |
| March 1998 | $3.13 | $23.81 |
| February 1998 | $3.06 | $23.62 |
| January 1998 | $3.10 | $24 |
| December 1997 | $3.25 | $25.12 |
| November 1997 | $3.08 | $24.19 |
| October 1997 | $2.99 | $23.44 |
| September 1997 | $3.05 | $23.94 |
| August 1997 | $2.68 | $21.38 |
| July 1997 | $2.80 | $22.38 |
| June 1997 | $2.54 | $20.25 |
| May 1997 | $2.46 | $20 |
| April 1997 | $2.32 | $18.88 |
| March 1997 | $2.45 | $20.25 |
| February 1997 | $2.50 | $20.62 |
| January 1997 | $2.51 | $20.75 |
| December 1996 | $2.36 | $19.50 |
| November 1996 | $2.12 | $17.75 |
| October 1996 | $1.77 | $5 |
| September 1996 | $2.12 | $6 |
| August 1996 | $2.14 | $6.06 |
| July 1996 | $2.03 | $5.75 |
| June 1996 | $1.97 | $5.62 |
| May 1996 | $1.97 | $5.62 |
| April 1996 | $2.21 | $6.38 |
| March 1996 | $1.84 | $5.31 |
| February 1996 | $1.54 | $4.44 |
| January 1996 | $1.30 | $3.75 |
| December 1995 | $1.22 | $3.56 |
| November 1995 | $1.18 | $3.44 |
| October 1995 | $1.22 | $3.56 |
| September 1995 | $1.22 | $3.62 |
| August 1995 | $1.24 | $3.69 |
| July 1995 | $1.29 | $3.81 |
| June 1995 | $1.23 | $3.69 |
| May 1995 | $1.27 | $3.81 |
| April 1995 | $1.30 | $3.94 |
| March 1995 | $1.32 | $4 |
| February 1995 | $1.32 | $4 |
| January 1995 | $1.28 | $3.88 |
| December 1994 | $1.39 | $4.31 |
| November 1994 | $1.17 | $3.62 |
| October 1994 | $1.35 | $4.19 |
| September 1994 | $1.34 | $4.19 |
| August 1994 | $1.56 | $4.88 |
| July 1994 | $1.44 | $5.12 |
| June 1994 | $1.08 | $3.88 |
| May 1994 | $1 | $3.62 |
| April 1994 | $0.90 | $3.25 |
| March 1994 | $0.93 | $3.38 |
| February 1994 | $0.95 | $3.44 |
| January 1994 | $0.52 | $1.88 |
| December 1993 | $0.52 | $1.88 |
| November 1993 | $0.45 | $1.62 |
| October 1993 | $0.41 | $1.50 |
| September 1993 | $0.41 | $1.50 |
| August 1993 | $0.45 | $1.62 |
| July 1993 | $0.43 | $1.56 |
| June 1993 | $0.43 | $1.56 |
| May 1993 | $0.21 | $0.75 |
| April 1993 | $0.21 | $0.75 |
| March 1993 | $0.19 | $0.69 |
| February 1993 | $0.12 | $0.44 |
| January 1993 | $0.16 | $0.56 |
| December 1992 | $0.10 | $0.38 |
| November 1992 | $0.14 | $0.50 |
| October 1992 | $0.19 | $0.69 |
| September 1992 | $0.21 | $0.75 |
| August 1992 | $0.31 | $1.12 |
| July 1992 | $0.24 | $0.88 |
| June 1992 | $0.21 | $0.75 |
| May 1992 | $0.24 | $0.88 |
| April 1992 | $0.28 | $1 |
| March 1992 | $0.38 | $1.38 |
| February 1992 | $0.21 | $0.75 |
| January 1992 | $0.28 | $1 |
| December 1991 | $0.14 | $0.50 |
| November 1991 | $0.12 | $0.44 |
| October 1991 | $0.14 | $0.50 |
| September 1991 | $0.16 | $0.56 |
| August 1991 | $0.19 | $0.69 |
| July 1991 | $0.19 | $0.69 |
| June 1991 | $0.19 | $0.69 |
| May 1991 | $0.19 | $0.69 |
| April 1991 | $0.19 | $0.69 |
| March 1991 | $0.22 | $0.81 |
| February 1991 | $0.19 | $0.69 |
| January 1991 | $0.17 | $0.62 |
| December 1990 | $0.16 | $0.56 |
| November 1990 | $0.19 | $0.69 |
| October 1990 | $0.16 | $0.56 |
| September 1990 | $0.17 | $0.62 |
| August 1990 | $0.24 | $0.88 |
| July 1990 | $0.31 | $1.12 |
| June 1990 | $0.34 | $1.25 |
| May 1990 | $0.31 | $1.12 |
| April 1990 | $0.28 | $1 |
| March 1990 | $0.34 | $1.25 |
| February 1990 | $0.34 | $1.25 |
| January 1990 | $0.38 | $1.38 |
| December 1989 | $0.38 | $1.38 |
| November 1989 | $0.38 | $1.38 |
| October 1989 | $0.41 | $1.50 |
| September 1989 | $0.55 | $2 |
| August 1989 | $0.65 | $2.38 |
| July 1989 | $0.52 | $1.88 |
| June 1989 | $0.55 | $2 |
| May 1989 | $0.58 | $2.12 |
| April 1989 | $0.55 | $2 |
| March 1989 | $0.72 | $2.62 |
| February 1989 | $0.69 | $2.50 |
| January 1989 | $0.69 | $2.50 |
| December 1988 | $0.72 | $2.62 |
| November 1988 | $0.65 | $2.38 |
| October 1988 | $0.69 | $2.50 |
| September 1988 | $0.62 | $2.25 |
| August 1988 | $0.76 | $2.75 |
| July 1988 | $0.79 | $2.88 |
| June 1988 | $0.75 | $2.75 |
| May 1988 | $0.82 | $3 |
| April 1988 | $1.06 | $3.88 |
| March 1988 | $1.12 | $4.12 |
| February 1988 | $1.30 | $4.75 |
| January 1988 | $0.97 | $3.62 |
| December 1987 | $0.84 | $3.12 |
| November 1987 | $1.04 | $3.88 |
| October 1987 | $1.32 | $5 |
| September 1987 | $1.42 | $5.38 |
| August 1987 | $1.59 | $6 |
| July 1987 | $1.90 | $7.25 |
| June 1987 | $2.13 | $8.12 |
| May 1987 | $2.10 | $8 |
| April 1987 | $2.11 | $8.12 |
| March 1987 | $2.50 | $9.62 |
| February 1987 | $2.69 | $10.38 |
| January 1987 | $2.69 | $10.38 |
| December 1986 | $2.61 | $10.12 |
| November 1986 | $2.64 | $10.25 |
| October 1986 | $2.51 | $9.75 |
| September 1986 | $2.56 | $10 |
| August 1986 | $2.50 | $9.75 |
| July 1986 | $2.50 | $9.75 |
BDN
Price: $3.01
52 week price:
Dividend Yield: 10.49%
5-year range yield:
Forward Dividend Yield: 10.63%
Payout Ratio: -62.50%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -0.80 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 3.4 million
Ebitda: 142.1 millionMarket Capitalization: 526.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -7.02%
DGR5: -4.21%
DGR10: 0.34%
DGR20: -3.78%