Brandywine Realty Trust - Price History
Monthly price history for BDN (Brandywine Realty Trust)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $4.56 | $4.56 |
March 2024 | $4.80 | $4.80 |
February 2024 | $4.30 | $4.30 |
January 2024 | $4.74 | $4.74 |
December 2023 | $5.25 | $5.40 |
November 2023 | $4.34 | $4.46 |
October 2023 | $3.64 | $3.74 |
September 2023 | $4.27 | $4.54 |
August 2023 | $4.70 | $5 |
July 2023 | $4.74 | $5.05 |
June 2023 | $4.20 | $4.65 |
May 2023 | $3.52 | $3.90 |
April 2023 | $3.55 | $3.93 |
March 2023 | $4.10 | $4.73 |
February 2023 | $5.10 | $5.89 |
January 2023 | $5.68 | $6.56 |
December 2022 | $5.16 | $6.15 |
November 2022 | $5.80 | $6.91 |
October 2022 | $5.51 | $6.56 |
September 2022 | $5.52 | $6.75 |
August 2022 | $6.56 | $8.03 |
July 2022 | $7.64 | $9.35 |
June 2022 | $7.73 | $9.64 |
May 2022 | $8.94 | $11.15 |
April 2022 | $9.35 | $11.67 |
March 2022 | $11.18 | $14.14 |
February 2022 | $10.54 | $13.33 |
January 2022 | $10.17 | $12.86 |
December 2021 | $10.46 | $13.42 |
November 2021 | $10.02 | $12.85 |
October 2021 | $10.33 | $13.25 |
September 2021 | $10.32 | $13.42 |
August 2021 | $10.68 | $13.88 |
July 2021 | $10.74 | $13.96 |
June 2021 | $10.40 | $13.71 |
May 2021 | $10.67 | $14.06 |
April 2021 | $10.26 | $13.53 |
March 2021 | $9.65 | $12.91 |
February 2021 | $9.14 | $12.23 |
January 2021 | $8.22 | $11 |
December 2020 | $8.76 | $11.91 |
November 2020 | $8.18 | $11.13 |
October 2020 | $6.44 | $8.76 |
September 2020 | $7.47 | $10.34 |
August 2020 | $8.04 | $11.13 |
July 2020 | $7.83 | $10.83 |
June 2020 | $7.73 | $10.89 |
May 2020 | $6.85 | $9.65 |
April 2020 | $7.92 | $11.16 |
March 2020 | $7.32 | $10.52 |
February 2020 | $9.44 | $13.58 |
January 2020 | $10.86 | $15.62 |
December 2019 | $10.82 | $15.75 |
November 2019 | $10.60 | $15.43 |
October 2019 | $10.50 | $15.28 |
September 2019 | $10.28 | $15.15 |
August 2019 | $9.73 | $14.35 |
July 2019 | $10 | $14.75 |
June 2019 | $9.59 | $14.32 |
May 2019 | $10.12 | $15.11 |
April 2019 | $10.30 | $15.39 |
March 2019 | $10.49 | $15.86 |
February 2019 | $10.40 | $15.72 |
January 2019 | $9.96 | $15.05 |
December 2018 | $8.39 | $12.87 |
November 2018 | $9.30 | $14.27 |
October 2018 | $9.17 | $14.06 |
September 2018 | $10.13 | $15.72 |
August 2018 | $10.80 | $16.76 |
July 2018 | $10.63 | $16.49 |
June 2018 | $10.76 | $16.88 |
May 2018 | $10.37 | $16.26 |
April 2018 | $10.27 | $16.11 |
March 2018 | $10.01 | $15.88 |
February 2018 | $9.87 | $15.66 |
January 2018 | $11.30 | $17.94 |
December 2017 | $11.35 | $18.19 |
November 2017 | $10.75 | $17.23 |
October 2017 | $10.91 | $17.49 |
September 2017 | $10.81 | $17.49 |
August 2017 | $10.62 | $17.18 |
July 2017 | $10.39 | $16.81 |
June 2017 | $10.74 | $17.53 |
May 2017 | $10.68 | $17.43 |
April 2017 | $10.39 | $16.97 |
March 2017 | $9.84 | $16.23 |
February 2017 | $10.10 | $16.66 |
January 2017 | $9.76 | $16.10 |
December 2016 | $9.92 | $16.51 |
November 2016 | $9.22 | $15.35 |
October 2016 | $9.31 | $15.50 |
September 2016 | $9.29 | $15.62 |
August 2016 | $9.59 | $16.13 |
July 2016 | $10.03 | $16.87 |
June 2016 | $9.89 | $16.80 |
May 2016 | $9.30 | $15.79 |
April 2016 | $8.80 | $14.95 |
March 2016 | $8.26 | $14.03 |
February 2016 | $7.17 | $12.31 |
January 2016 | $7.47 | $12.83 |
December 2015 | $7.87 | $13.66 |
November 2015 | $7.93 | $13.76 |
October 2015 | $7.78 | $13.50 |
September 2015 | $7.01 | $12.32 |
August 2015 | $6.90 | $12.12 |
July 2015 | $7.84 | $13.77 |
June 2015 | $7.47 | $13.28 |
May 2015 | $7.92 | $14.08 |
April 2015 | $8.20 | $14.58 |
March 2015 | $8.91 | $15.98 |
February 2015 | $8.84 | $15.85 |
January 2015 | $9.26 | $16.61 |
December 2014 | $8.82 | $15.98 |
November 2014 | $8.54 | $15.46 |
October 2014 | $8.52 | $15.43 |
September 2014 | $7.69 | $14.07 |
August 2014 | $8.75 | $16.02 |
July 2014 | $8.50 | $15.55 |
June 2014 | $8.44 | $15.60 |
May 2014 | $8.28 | $15.30 |
April 2014 | $7.87 | $14.55 |
March 2014 | $7.74 | $14.46 |
February 2014 | $7.84 | $14.65 |
January 2014 | $7.63 | $14.25 |
December 2013 | $7.46 | $14.09 |
November 2013 | $7.04 | $13.28 |
October 2013 | $7.54 | $14.23 |
September 2013 | $6.90 | $13.18 |
August 2013 | $6.72 | $12.82 |
July 2013 | $7.30 | $13.94 |
June 2013 | $7 | $13.52 |
May 2013 | $7.34 | $14.16 |
April 2013 | $7.73 | $14.93 |
March 2013 | $7.62 | $14.85 |
February 2013 | $7.05 | $13.75 |
January 2013 | $6.53 | $12.73 |
December 2012 | $6.18 | $12.19 |
November 2012 | $6.04 | $11.93 |
October 2012 | $5.88 | $11.61 |
September 2012 | $6.10 | $12.19 |
August 2012 | $6.10 | $12.20 |
July 2012 | $5.94 | $11.88 |
June 2012 | $6.10 | $12.34 |
May 2012 | $5.55 | $11.23 |
April 2012 | $5.86 | $11.86 |
March 2012 | $5.60 | $11.48 |
February 2012 | $5.27 | $10.81 |
January 2012 | $5.19 | $10.64 |
December 2011 | $4.56 | $9.50 |
November 2011 | $4.18 | $8.71 |
October 2011 | $4.37 | $9.11 |
September 2011 | $3.77 | $8.01 |
August 2011 | $4.68 | $9.94 |
July 2011 | $5.65 | $11.99 |
June 2011 | $5.39 | $11.59 |
May 2011 | $5.93 | $12.76 |
April 2011 | $5.91 | $12.70 |
March 2011 | $5.58 | $12.14 |
February 2011 | $5.65 | $12.30 |
January 2011 | $5.33 | $11.60 |
December 2010 | $5.28 | $11.65 |
November 2010 | $5.02 | $11.06 |
October 2010 | $5.43 | $11.97 |
September 2010 | $5.49 | $12.25 |
August 2010 | $4.92 | $10.99 |
July 2010 | $5.09 | $11.36 |
June 2010 | $4.75 | $10.75 |
May 2010 | $5.12 | $11.59 |
April 2010 | $5.63 | $12.74 |
March 2010 | $5.39 | $12.21 |
February 2010 | $4.89 | $11.21 |
January 2010 | $4.90 | $11.23 |
December 2009 | $4.91 | $11.40 |
November 2009 | $4.23 | $9.82 |
October 2009 | $4.12 | $9.56 |
September 2009 | $4.71 | $11.04 |
August 2009 | $4.53 | $10.61 |
July 2009 | $3.49 | $8.18 |
June 2009 | $3.18 | $7.45 |
May 2009 | $3.14 | $7.45 |
April 2009 | $2.61 | $6.19 |
March 2009 | $1.16 | $2.85 |
February 2009 | $1.92 | $4.72 |
January 2009 | $2.43 | $5.97 |
December 2008 | $3.01 | $7.71 |
November 2008 | $1.92 | $4.92 |
October 2008 | $3.37 | $8.64 |
September 2008 | $6.09 | $16.03 |
August 2008 | $6.61 | $17.40 |
July 2008 | $6.10 | $16.05 |
June 2008 | $5.82 | $15.76 |
May 2008 | $6.93 | $18.77 |
April 2008 | $6.44 | $17.45 |
March 2008 | $6.11 | $16.96 |
February 2008 | $6.03 | $16.74 |
January 2008 | $6.78 | $18.82 |
December 2007 | $6.30 | $17.93 |
November 2007 | $7.20 | $20.50 |
October 2007 | $9.08 | $25.87 |
September 2007 | $8.73 | $25.31 |
August 2007 | $8.90 | $25.78 |
July 2007 | $8.32 | $24.12 |
June 2007 | $9.71 | $28.58 |
May 2007 | $10.81 | $31.81 |
April 2007 | $11.17 | $32.88 |
March 2007 | $11.20 | $33.41 |
February 2007 | $11.94 | $35.62 |
January 2007 | $11.69 | $34.86 |
December 2006 | $11 | $33.25 |
November 2006 | $11.63 | $35.15 |
October 2006 | $11.04 | $33.36 |
September 2006 | $10.62 | $32.55 |
August 2006 | $10.65 | $32.63 |
July 2006 | $10.33 | $31.64 |
June 2006 | $10.36 | $32.17 |
May 2006 | $9.34 | $29.02 |
April 2006 | $9.11 | $28.31 |
March 2006 | $10.09 | $31.76 |
February 2006 | $9.33 | $29.37 |
January 2006 | $9.99 | $31.45 |
December 2005 | $8.86 | $27.91 |
November 2005 | $9.20 | $28.98 |
October 2005 | $8.56 | $27.40 |
September 2005 | $9.57 | $31.09 |
August 2005 | $9.82 | $31.90 |
July 2005 | $9.97 | $32.40 |
June 2005 | $9.30 | $30.65 |
May 2005 | $8.54 | $28.16 |
April 2005 | $8.59 | $28.30 |
March 2005 | $8.48 | $28.40 |
February 2005 | $8.84 | $29.59 |
January 2005 | $8.27 | $27.70 |
December 2004 | $8.78 | $29.39 |
November 2004 | $8.37 | $28.45 |
October 2004 | $8.66 | $29.42 |
September 2004 | $8.25 | $28.48 |
August 2004 | $8.58 | $29.60 |
July 2004 | $7.91 | $27.30 |
June 2004 | $7.75 | $27.19 |
May 2004 | $7.67 | $26.90 |
April 2004 | $7.22 | $25.34 |
March 2004 | $8.58 | $30.55 |
February 2004 | $8.01 | $28.50 |
January 2004 | $7.77 | $27.66 |
December 2003 | $7.52 | $26.77 |
November 2003 | $7.48 | $27.05 |
October 2003 | $7.01 | $25.34 |
September 2003 | $6.98 | $25.69 |
August 2003 | $6.65 | $24.45 |
July 2003 | $6.80 | $25 |
June 2003 | $6.57 | $24.62 |
May 2003 | $6.33 | $23.72 |
April 2003 | $5.95 | $22.30 |
March 2003 | $5.76 | $22 |
February 2003 | $5.38 | $20.57 |
January 2003 | $5.24 | $20 |
December 2002 | $5.71 | $21.81 |
November 2002 | $5.47 | $21.35 |
October 2002 | $5.13 | $20 |
September 2002 | $5.67 | $22.55 |
August 2002 | $5.69 | $22.64 |
July 2002 | $5.78 | $23 |
June 2002 | $6.40 | $25.90 |
May 2002 | $6.02 | $24.35 |
April 2002 | $5.90 | $23.89 |
March 2002 | $5.80 | $23.90 |
February 2002 | $5.48 | $22.60 |
January 2002 | $5.11 | $21.08 |
December 2001 | $5.11 | $21.07 |
November 2001 | $4.85 | $20.43 |
October 2001 | $4.69 | $19.74 |
September 2001 | $4.96 | $21.33 |
August 2001 | $5.22 | $22.45 |
July 2001 | $4.96 | $21.32 |
June 2001 | $5.13 | $22.45 |
May 2001 | $4.57 | $20 |
April 2001 | $4.51 | $19.72 |
March 2001 | $4.45 | $19.90 |
February 2001 | $4.25 | $19 |
January 2001 | $4.61 | $20.60 |
December 2000 | $4.63 | $20.69 |
November 2000 | $4.30 | $19.62 |
October 2000 | $4.20 | $19.12 |
September 2000 | $4.35 | $20.25 |
August 2000 | $4.40 | $20.50 |
July 2000 | $4.71 | $21.94 |
June 2000 | $4.02 | $19.12 |
May 2000 | $3.72 | $17.69 |
April 2000 | $3.66 | $17.38 |
March 2000 | $3.52 | $17.12 |
February 2000 | $3.29 | $16 |
January 2000 | $3.37 | $16.38 |
December 1999 | $3.37 | $16.38 |
November 1999 | $3.37 | $16.81 |
October 1999 | $3.37 | $16.81 |
September 1999 | $3.26 | $16.25 |
August 1999 | $3.51 | $17.94 |
July 1999 | $3.66 | $18.69 |
June 1999 | $3.88 | $19.81 |
May 1999 | $3.73 | $19.44 |
April 1999 | $3.62 | $18.88 |
March 1999 | $3.12 | $16.25 |
February 1999 | $3.08 | $16.44 |
January 1999 | $3.09 | $16.50 |
December 1998 | $3.35 | $17.88 |
November 1998 | $3.30 | $18 |
October 1998 | $3.29 | $17.94 |
September 1998 | $3.50 | $19.12 |
August 1998 | $3.24 | $18 |
July 1998 | $3.58 | $19.94 |
June 1998 | $4.02 | $22.38 |
May 1998 | $4.10 | $23.19 |
April 1998 | $4.04 | $22.88 |
March 1998 | $4.21 | $23.81 |
February 1998 | $4.11 | $23.62 |
January 1998 | $4.17 | $24 |
December 1997 | $4.37 | $25.12 |
November 1997 | $4.14 | $24.19 |
October 1997 | $4.01 | $23.44 |
September 1997 | $4.10 | $23.94 |
August 1997 | $3.60 | $21.38 |
July 1997 | $3.77 | $22.38 |
June 1997 | $3.41 | $20.25 |
May 1997 | $3.31 | $20 |
April 1997 | $3.12 | $18.88 |
March 1997 | $3.29 | $20.25 |
February 1997 | $3.35 | $20.62 |
January 1997 | $3.37 | $20.75 |
December 1996 | $3.17 | $19.50 |
November 1996 | $2.87 | $17.75 |
October 1996 | $2.39 | $5 |
September 1996 | $2.87 | $6 |
August 1996 | $2.90 | $6.06 |
July 1996 | $2.75 | $5.75 |
June 1996 | $2.66 | $5.62 |
May 1996 | $2.66 | $5.62 |
April 1996 | $2.99 | $6.38 |
March 1996 | $2.49 | $5.31 |
February 1996 | $2.08 | $4.44 |
January 1996 | $1.76 | $3.75 |
December 1995 | $1.65 | $3.56 |
November 1995 | $1.59 | $3.44 |
October 1995 | $1.65 | $3.56 |
September 1995 | $1.65 | $3.62 |
August 1995 | $1.68 | $3.69 |
July 1995 | $1.74 | $3.81 |
June 1995 | $1.66 | $3.69 |
May 1995 | $1.72 | $3.81 |
April 1995 | $1.76 | $3.94 |
March 1995 | $1.78 | $4 |
February 1995 | $1.78 | $4 |
January 1995 | $1.73 | $3.88 |
December 1994 | $1.89 | $4.31 |
November 1994 | $1.59 | $3.62 |
October 1994 | $1.84 | $4.19 |
September 1994 | $1.82 | $4.19 |
August 1994 | $2.12 | $4.88 |
July 1994 | $1.95 | $5.12 |
June 1994 | $1.48 | $3.88 |
May 1994 | $1.36 | $3.62 |
April 1994 | $1.22 | $3.25 |
March 1994 | $1.27 | $3.38 |
February 1994 | $1.29 | $3.44 |
January 1994 | $0.70 | $1.88 |
December 1993 | $0.70 | $1.88 |
November 1993 | $0.61 | $1.62 |
October 1993 | $0.56 | $1.50 |
September 1993 | $0.56 | $1.50 |
August 1993 | $0.61 | $1.62 |
July 1993 | $0.59 | $1.56 |
June 1993 | $0.59 | $1.56 |
May 1993 | $0.28 | $0.75 |
April 1993 | $0.28 | $0.75 |
March 1993 | $0.26 | $0.69 |
February 1993 | $0.16 | $0.44 |
January 1993 | $0.21 | $0.56 |
December 1992 | $0.14 | $0.38 |
November 1992 | $0.19 | $0.50 |
October 1992 | $0.26 | $0.69 |
September 1992 | $0.28 | $0.75 |
August 1992 | $0.42 | $1.12 |
July 1992 | $0.33 | $0.88 |
June 1992 | $0.28 | $0.75 |
May 1992 | $0.33 | $0.88 |
April 1992 | $0.38 | $1 |
March 1992 | $0.52 | $1.38 |
February 1992 | $0.28 | $0.75 |
January 1992 | $0.38 | $1 |
December 1991 | $0.19 | $0.50 |
November 1991 | $0.16 | $0.44 |
October 1991 | $0.19 | $0.50 |
September 1991 | $0.21 | $0.56 |
August 1991 | $0.26 | $0.69 |
July 1991 | $0.26 | $0.69 |
June 1991 | $0.26 | $0.69 |
May 1991 | $0.26 | $0.69 |
April 1991 | $0.26 | $0.69 |
March 1991 | $0.30 | $0.81 |
February 1991 | $0.26 | $0.69 |
January 1991 | $0.24 | $0.62 |
December 1990 | $0.21 | $0.56 |
November 1990 | $0.26 | $0.69 |
October 1990 | $0.21 | $0.56 |
September 1990 | $0.24 | $0.62 |
August 1990 | $0.33 | $0.88 |
July 1990 | $0.42 | $1.12 |
June 1990 | $0.47 | $1.25 |
May 1990 | $0.42 | $1.12 |
April 1990 | $0.38 | $1 |
March 1990 | $0.47 | $1.25 |
February 1990 | $0.47 | $1.25 |
January 1990 | $0.52 | $1.38 |
December 1989 | $0.52 | $1.38 |
November 1989 | $0.52 | $1.38 |
October 1989 | $0.56 | $1.50 |
September 1989 | $0.75 | $2 |
August 1989 | $0.89 | $2.38 |
July 1989 | $0.70 | $1.88 |
June 1989 | $0.75 | $2 |
May 1989 | $0.80 | $2.12 |
April 1989 | $0.75 | $2 |
March 1989 | $0.99 | $2.62 |
February 1989 | $0.94 | $2.50 |
January 1989 | $0.94 | $2.50 |
December 1988 | $0.99 | $2.62 |
November 1988 | $0.89 | $2.38 |
October 1988 | $0.94 | $2.50 |
September 1988 | $0.84 | $2.25 |
August 1988 | $1.03 | $2.75 |
July 1988 | $1.08 | $2.88 |
June 1988 | $1.03 | $2.75 |
May 1988 | $1.13 | $3 |
April 1988 | $1.46 | $3.88 |
March 1988 | $1.55 | $4.12 |
February 1988 | $1.78 | $4.75 |
January 1988 | $1.36 | $3.62 |
December 1987 | $1.17 | $3.12 |
November 1987 | $1.46 | $3.88 |
October 1987 | $1.88 | $5 |
September 1987 | $2.02 | $5.38 |
August 1987 | $2.26 | $6 |
July 1987 | $2.72 | $7.25 |
June 1987 | $3.05 | $8.12 |
May 1987 | $3.01 | $8 |
April 1987 | $3.05 | $8.12 |
March 1987 | $3.62 | $9.62 |
February 1987 | $3.90 | $10.38 |
January 1987 | $3.90 | $10.38 |
December 1986 | $3.80 | $10.12 |
November 1986 | $3.85 | $10.25 |
October 1986 | $3.66 | $9.75 |
September 1986 | $3.76 | $10 |
August 1986 | $3.66 | $9.75 |
July 1986 | $3.66 | $9.75 |
BDN
Price: $4.40
Dividend Yield: 13.10%
Forward Dividend Yield: 13.64%
Payout Ratio: -52.17%
Dividend Per Share: 0.60 USD
Earnings Per Share: -1.15 USD
P/E Ratio: -3.57
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 3.4 million
Ebitda: 142.1 millionMarket Capitalization: 791.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 0.00%
DGR5: 2.31%
DGR10: 2.44%
DGR20: -2.19%