Brandywine Realty Trust - Price History

Monthly price history for BDN (Brandywine Realty Trust)

DateAdjusted priceReal price
November 2020 11.62 USD 11.62 USD
October 2020 8.76 USD 8.76 USD
September 2020 10.16 USD 10.34 USD
August 2020 10.94 USD 11.13 USD
July 2020 10.64 USD 10.83 USD
June 2020 10.52 USD 10.89 USD
May 2020 9.32 USD 9.65 USD
April 2020 10.78 USD 11.16 USD
March 2020 9.95 USD 10.52 USD
February 2020 12.84 USD 13.58 USD
January 2020 14.77 USD 15.62 USD
December 2019 14.71 USD 15.75 USD
November 2019 14.42 USD 15.43 USD
October 2019 14.28 USD 15.28 USD
September 2019 13.97 USD 15.15 USD
August 2019 13.23 USD 14.35 USD
July 2019 13.60 USD 14.75 USD
June 2019 13.04 USD 14.32 USD
May 2019 13.75 USD 15.11 USD
April 2019 14.01 USD 15.39 USD
March 2019 14.27 USD 15.86 USD
February 2019 14.14 USD 15.72 USD
January 2019 13.54 USD 15.05 USD
December 2018 11.41 USD 12.87 USD
November 2018 12.65 USD 14.27 USD
October 2018 12.47 USD 14.06 USD
September 2018 13.77 USD 15.72 USD
August 2018 14.69 USD 16.76 USD
July 2018 14.45 USD 16.49 USD
June 2018 14.63 USD 16.88 USD
May 2018 14.10 USD 16.26 USD
April 2018 13.97 USD 16.11 USD
March 2018 13.61 USD 15.88 USD
February 2018 13.42 USD 15.66 USD
January 2018 15.37 USD 17.94 USD
December 2017 15.43 USD 18.19 USD
November 2017 14.61 USD 17.23 USD
October 2017 14.83 USD 17.49 USD
September 2017 14.70 USD 17.49 USD
August 2017 14.44 USD 17.18 USD
July 2017 14.13 USD 16.81 USD
June 2017 14.60 USD 17.53 USD
May 2017 14.52 USD 17.43 USD
April 2017 14.13 USD 16.97 USD
March 2017 13.38 USD 16.23 USD
February 2017 13.74 USD 16.66 USD
January 2017 13.28 USD 16.10 USD
December 2016 13.48 USD 16.51 USD
November 2016 12.54 USD 15.35 USD
October 2016 12.66 USD 15.50 USD
September 2016 12.63 USD 15.62 USD
August 2016 13.04 USD 16.13 USD
July 2016 13.64 USD 16.87 USD
June 2016 13.45 USD 16.80 USD
May 2016 12.64 USD 15.79 USD
April 2016 11.97 USD 14.95 USD
March 2016 11.23 USD 14.03 USD
February 2016 9.75 USD 12.31 USD
January 2016 10.16 USD 12.83 USD
December 2015 10.70 USD 13.66 USD
November 2015 10.78 USD 13.76 USD
October 2015 10.58 USD 13.50 USD
September 2015 9.53 USD 12.32 USD
August 2015 9.38 USD 12.12 USD
July 2015 10.66 USD 13.77 USD
June 2015 10.05 USD 13.28 USD
May 2015 10.65 USD 14.08 USD
April 2015 11.03 USD 14.58 USD
March 2015 11.98 USD 15.98 USD
February 2015 14.16 USD 15.85 USD
January 2015 12.45 USD 16.61 USD
December 2014 11.86 USD 15.98 USD
November 2014 11.48 USD 15.46 USD
October 2014 11.46 USD 15.43 USD
September 2014 10.33 USD 14.07 USD
August 2014 11.77 USD 16.02 USD
July 2014 11.42 USD 15.55 USD
June 2014 11.24 USD 15.60 USD
May 2014 11.02 USD 15.30 USD
April 2014 10.48 USD 14.55 USD
March 2014 10.31 USD 14.46 USD
February 2014 10.44 USD 14.65 USD
January 2014 10.16 USD 14.25 USD
December 2013 9.94 USD 14.09 USD
November 2013 9.37 USD 13.28 USD
October 2013 10.04 USD 14.23 USD
September 2013 9.19 USD 13.18 USD
August 2013 8.94 USD 12.82 USD
July 2013 9.72 USD 13.94 USD
June 2013 9.32 USD 13.52 USD
May 2013 9.77 USD 14.16 USD
April 2013 10.30 USD 14.93 USD
March 2013 10.14 USD 14.85 USD
February 2013 9.39 USD 13.75 USD
January 2013 8.69 USD 12.73 USD
December 2012 8.22 USD 12.19 USD
November 2012 8.05 USD 11.93 USD
October 2012 7.83 USD 11.61 USD
September 2012 8.12 USD 12.19 USD
August 2012 8.13 USD 12.20 USD
July 2012 7.91 USD 11.88 USD
June 2012 8.12 USD 12.34 USD
May 2012 7.39 USD 11.23 USD
April 2012 7.80 USD 11.86 USD
March 2012 7.46 USD 11.48 USD
February 2012 7.02 USD 10.81 USD
January 2012 6.91 USD 10.64 USD
December 2011 6.07 USD 9.50 USD
November 2011 5.57 USD 8.71 USD
October 2011 5.82 USD 9.11 USD
September 2011 5.02 USD 8.01 USD
August 2011 6.24 USD 9.94 USD
July 2011 7.52 USD 11.99 USD
June 2011 7.18 USD 11.59 USD
May 2011 7.90 USD 12.76 USD
April 2011 7.86 USD 12.70 USD
March 2011 7.42 USD 12.14 USD
February 2011 7.52 USD 12.30 USD
January 2011 7.09 USD 11.60 USD
December 2010 7.04 USD 11.65 USD
November 2010 6.68 USD 11.06 USD
October 2010 7.23 USD 11.97 USD
September 2010 7.31 USD 12.25 USD
August 2010 6.56 USD 10.99 USD
July 2010 6.78 USD 11.36 USD
June 2010 6.32 USD 10.75 USD
May 2010 6.82 USD 11.59 USD
April 2010 7.49 USD 12.74 USD
March 2010 7.18 USD 12.21 USD
February 2010 7.85 USD 11.21 USD
January 2010 6.53 USD 11.23 USD
December 2009 6.54 USD 11.40 USD
November 2009 5.63 USD 9.82 USD
October 2009 5.48 USD 9.56 USD
September 2009 6.28 USD 11.04 USD
August 2009 6.03 USD 10.61 USD
July 2009 4.65 USD 8.18 USD
June 2009 4.23 USD 7.45 USD
May 2009 4.18 USD 7.45 USD
April 2009 3.47 USD 6.19 USD
March 2009 1.54 USD 2.85 USD
February 2009 3.08 USD 4.72 USD
January 2009 3.23 USD 5.97 USD
December 2008 4.01 USD 7.71 USD
November 2008 2.56 USD 4.92 USD
October 2008 4.49 USD 8.64 USD
September 2008 8.11 USD 16.03 USD
August 2008 8.80 USD 17.40 USD
July 2008 8.12 USD 16.05 USD
June 2008 7.75 USD 15.76 USD
May 2008 9.23 USD 18.77 USD
April 2008 8.58 USD 17.45 USD
March 2008 8.13 USD 16.96 USD
February 2008 8.02 USD 16.74 USD
January 2008 9.02 USD 18.82 USD
December 2007 8.38 USD 17.93 USD
November 2007 9.58 USD 20.50 USD
October 2007 12.09 USD 25.87 USD
September 2007 11.63 USD 25.31 USD
August 2007 11.84 USD 25.78 USD
July 2007 11.08 USD 24.12 USD
June 2007 12.93 USD 28.58 USD
May 2007 14.39 USD 31.81 USD
April 2007 14.87 USD 32.88 USD
March 2007 14.91 USD 33.41 USD
February 2007 15.90 USD 35.62 USD
January 2007 15.56 USD 34.86 USD
December 2006 14.65 USD 33.25 USD
November 2006 15.48 USD 35.15 USD
October 2006 14.69 USD 33.36 USD
September 2006 14.15 USD 32.55 USD
August 2006 14.18 USD 32.63 USD
July 2006 13.75 USD 31.64 USD
June 2006 13.79 USD 32.17 USD
May 2006 12.44 USD 29.02 USD
April 2006 12.14 USD 28.31 USD
March 2006 13.43 USD 31.76 USD
February 2006 12.42 USD 29.37 USD
January 2006 13.30 USD 31.45 USD
December 2005 11.81 USD 27.91 USD
November 2005 12.25 USD 28.98 USD
October 2005 11.39 USD 27.40 USD
September 2005 12.74 USD 31.09 USD
August 2005 13.08 USD 31.90 USD
July 2005 13.28 USD 32.40 USD
June 2005 12.38 USD 30.65 USD
May 2005 11.38 USD 28.16 USD
April 2005 11.43 USD 28.30 USD
March 2005 11.29 USD 28.40 USD
February 2005 11.77 USD 29.59 USD
January 2005 11.02 USD 27.70 USD
December 2004 11.69 USD 29.39 USD
November 2004 11.15 USD 28.45 USD
October 2004 11.53 USD 29.42 USD
September 2004 10.99 USD 28.48 USD
August 2004 11.42 USD 29.60 USD
July 2004 10.53 USD 27.30 USD
June 2004 10.32 USD 27.19 USD
May 2004 10.21 USD 26.90 USD
April 2004 9.62 USD 25.34 USD
March 2004 11.43 USD 30.55 USD
February 2004 12.84 USD 28.50 USD
January 2004 10.35 USD 27.66 USD
December 2003 10.02 USD 26.77 USD
November 2003 9.96 USD 27.05 USD
October 2003 9.33 USD 25.34 USD
September 2003 9.30 USD 25.69 USD
August 2003 8.85 USD 24.45 USD
July 2003 9.05 USD 25.00 USD
June 2003 8.75 USD 24.62 USD
May 2003 8.43 USD 23.72 USD
April 2003 7.93 USD 22.30 USD
March 2003 7.67 USD 22.00 USD
February 2003 7.17 USD 20.57 USD
January 2003 6.97 USD 20.00 USD
December 2002 7.60 USD 21.81 USD
November 2002 7.29 USD 21.35 USD
October 2002 6.83 USD 20.00 USD
September 2002 7.55 USD 22.55 USD
August 2002 7.58 USD 22.64 USD
July 2002 7.70 USD 23.00 USD
June 2002 8.52 USD 25.90 USD
May 2002 8.01 USD 24.35 USD
April 2002 7.86 USD 23.89 USD
March 2002 7.72 USD 23.90 USD
February 2002 7.30 USD 22.60 USD
January 2002 6.81 USD 21.08 USD
December 2001 6.80 USD 21.07 USD
November 2001 6.46 USD 20.43 USD
October 2001 6.24 USD 19.74 USD
September 2001 6.61 USD 21.33 USD
August 2001 6.96 USD 22.45 USD
July 2001 6.61 USD 21.32 USD
June 2001 6.83 USD 22.45 USD
May 2001 6.09 USD 20.00 USD
April 2001 6.00 USD 19.72 USD
March 2001 5.93 USD 19.90 USD
February 2001 5.66 USD 19.00 USD
January 2001 6.14 USD 20.60 USD
December 2000 6.16 USD 20.69 USD
November 2000 5.73 USD 19.63 USD
October 2000 5.59 USD 19.13 USD
September 2000 5.79 USD 20.25 USD
August 2000 5.86 USD 20.50 USD
July 2000 6.28 USD 21.94 USD
June 2000 5.36 USD 19.14 USD
May 2000 4.96 USD 17.69 USD
April 2000 4.87 USD 17.38 USD
March 2000 4.69 USD 17.13 USD
February 2000 4.38 USD 16.00 USD
January 2000 4.48 USD 16.38 USD
December 1999 4.48 USD 16.38 USD
November 1999 4.49 USD 16.81 USD
October 1999 4.49 USD 16.81 USD
September 1999 4.34 USD 16.25 USD
August 1999 4.68 USD 17.94 USD
July 1999 4.87 USD 18.69 USD
June 1999 5.16 USD 19.81 USD
May 1999 4.96 USD 19.44 USD
April 1999 4.82 USD 18.88 USD
March 1999 4.15 USD 16.25 USD
February 1999 5.04 USD 16.44 USD
January 1999 4.12 USD 16.50 USD
December 1998 4.46 USD 17.88 USD
November 1998 4.39 USD 18.00 USD
October 1998 4.38 USD 17.94 USD
September 1998 4.67 USD 19.13 USD
August 1998 4.31 USD 18.00 USD
July 1998 4.77 USD 19.94 USD
June 1998 5.36 USD 22.38 USD
May 1998 5.45 USD 23.19 USD
April 1998 5.38 USD 22.88 USD
March 1998 5.60 USD 23.81 USD
February 1998 6.72 USD 23.63 USD
January 1998 5.56 USD 24.00 USD
December 1997 5.82 USD 25.13 USD
November 1997 5.52 USD 24.19 USD
October 1997 5.35 USD 23.44 USD
September 1997 5.46 USD 23.94 USD
August 1997 4.79 USD 21.38 USD
July 1997 5.02 USD 22.38 USD
June 1997 4.54 USD 20.25 USD
May 1997 4.41 USD 20.00 USD
April 1997 4.16 USD 18.88 USD
March 1997 4.39 USD 20.25 USD
February 1997 4.47 USD 20.63 USD
January 1997 4.49 USD 20.75 USD
December 1996 4.22 USD 19.50 USD
November 1996 3.79 USD 17.75 USD
October 1996 3.16 USD 15.00 USD
September 1996 3.79 USD 18.00 USD
August 1996 3.83 USD 18.19 USD
July 1996 3.64 USD 17.25 USD
June 1996 3.52 USD 16.88 USD
May 1996 3.52 USD 16.88 USD
April 1996 3.95 USD 19.13 USD
March 1996 3.29 USD 15.94 USD
February 1996 2.75 USD 13.31 USD
January 1996 2.32 USD 11.25 USD
December 1995 2.18 USD 10.69 USD
November 1995 2.10 USD 10.31 USD
October 1995 2.18 USD 10.69 USD
September 1995 2.19 USD 10.88 USD
August 1995 2.22 USD 11.06 USD
July 1995 2.30 USD 11.44 USD
June 1995 2.19 USD 11.06 USD
May 1995 2.27 USD 11.44 USD
April 1995 2.32 USD 11.81 USD
March 1995 2.36 USD 12.00 USD
February 1995 2.36 USD 12.00 USD
January 1995 2.28 USD 11.63 USD
December 1994 2.49 USD 12.94 USD
November 1994 2.10 USD 10.88 USD
October 1994 2.42 USD 12.56 USD
September 1994 2.39 USD 12.56 USD
August 1994 2.78 USD 14.63 USD
July 1994 2.57 USD 15.38 USD
June 1994 1.94 USD 11.63 USD
May 1994 1.79 USD 10.88 USD
April 1994 1.61 USD 9.75 USD
March 1994 1.66 USD 10.13 USD
February 1994 1.69 USD 10.31 USD
January 1994 0.92 USD 5.63 USD
December 1993 0.92 USD 5.63 USD
November 1993 0.80 USD 4.88 USD
October 1993 0.74 USD 4.50 USD
September 1993 0.74 USD 4.50 USD
August 1993 0.80 USD 4.88 USD
July 1993 0.77 USD 4.69 USD
June 1993 0.77 USD 4.69 USD
May 1993 0.37 USD 2.25 USD
April 1993 0.37 USD 2.25 USD
March 1993 0.34 USD 2.06 USD
February 1993 0.27 USD 1.31 USD
January 1993 0.28 USD 1.69 USD
December 1992 0.18 USD 1.13 USD
November 1992 0.25 USD 1.50 USD
October 1992 0.34 USD 2.06 USD
September 1992 0.37 USD 2.25 USD
August 1992 0.55 USD 3.38 USD
July 1992 0.43 USD 2.63 USD
June 1992 0.37 USD 2.25 USD
May 1992 0.43 USD 2.63 USD
April 1992 0.49 USD 3.00 USD
March 1992 0.68 USD 4.13 USD
February 1992 0.37 USD 2.25 USD
January 1992 0.49 USD 3.00 USD
December 1991 0.25 USD 1.50 USD
November 1991 0.22 USD 1.31 USD
October 1991 0.25 USD 1.50 USD
September 1991 0.28 USD 1.69 USD
August 1991 0.34 USD 2.06 USD
July 1991 0.34 USD 2.06 USD
June 1991 0.34 USD 2.06 USD
May 1991 0.34 USD 2.06 USD
April 1991 0.34 USD 2.06 USD
March 1991 0.40 USD 2.44 USD
February 1991 0.34 USD 2.06 USD
January 1991 0.31 USD 1.88 USD
December 1990 0.28 USD 1.69 USD
November 1990 0.34 USD 2.06 USD
October 1990 0.28 USD 1.69 USD
September 1990 0.31 USD 1.88 USD
August 1990 0.43 USD 2.63 USD
July 1990 0.55 USD 3.38 USD
June 1990 0.62 USD 3.75 USD
May 1990 0.55 USD 3.38 USD
April 1990 0.49 USD 3.00 USD
March 1990 0.62 USD 3.75 USD
February 1990 0.62 USD 3.75 USD
January 1990 0.68 USD 4.13 USD
December 1989 0.68 USD 4.13 USD
November 1989 0.68 USD 4.13 USD
October 1989 0.74 USD 4.50 USD
September 1989 0.99 USD 6.00 USD
August 1989 1.17 USD 7.13 USD
July 1989 0.92 USD 5.63 USD
June 1989 0.99 USD 6.00 USD
May 1989 1.05 USD 6.38 USD
April 1989 0.99 USD 6.00 USD
March 1989 1.29 USD 7.88 USD
February 1989 1.23 USD 7.50 USD
January 1989 1.23 USD 7.50 USD
December 1988 1.29 USD 7.88 USD
November 1988 1.17 USD 7.13 USD
October 1988 1.23 USD 7.50 USD
September 1988 1.11 USD 6.75 USD
August 1988 1.36 USD 8.25 USD
July 1988 1.41 USD 8.63 USD
June 1988 1.35 USD 8.25 USD
May 1988 1.47 USD 9.00 USD
April 1988 1.89 USD 11.63 USD
March 1988 2.01 USD 12.38 USD
February 1988 2.32 USD 14.25 USD
January 1988 1.74 USD 10.88 USD
December 1987 1.50 USD 9.38 USD
November 1987 1.86 USD 11.63 USD
October 1987 2.37 USD 15.00 USD
September 1987 2.54 USD 16.13 USD
August 1987 2.84 USD 18.00 USD
July 1987 3.40 USD 21.75 USD
June 1987 3.81 USD 24.38 USD
May 1987 3.75 USD 24.00 USD
April 1987 3.77 USD 24.38 USD
March 1987 4.47 USD 28.88 USD
February 1987 6.38 USD 31.13 USD
January 1987 4.82 USD 31.13 USD
December 1986 4.67 USD 30.38 USD
November 1986 4.73 USD 30.75 USD
October 1986 4.49 USD 29.25 USD
September 1986 4.58 USD 30.00 USD
August 1986 4.47 USD 29.25 USD
July 1986 4.47 USD 29.25 USD

BDN

Price: 11.62USD

52 week range price:
7.48
16.25

Dividend Yield: 6.54%

5-year range yield:
3.63%
7.79%

Payout Ratio: 42.91%

Payout Ratio Range:
42.91%
461.50%

Dividend Per Share: 0.76 USD

Earnings Per Share: 1.77 USD

Future Ex-Dividend Date: -

P/E Ratio: 6.07

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Office

Volume: 3.4 million

Ebitda: 142.1 million

Market Capitalization: 1.9 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 27

DGR3: 7.09%

DGR5: 0.79%

DGR10: 2.89%

DGR20: -0.79%

Links: