NYSE · BDN · stock
Brandywine Realty Trust (BDN) stock price history
Every NYSE trading session of Brandywine Realty Trust from Jul 24, 1986 to Nov 12, 2026: 10,075 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDN adjusted close, 1986 to 2026
- $9.02
- All time high, 2007
- $3.33
- 52 week high, $2.34 low
- 10,075
- Daily sessions since 1986
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
BDN key facts
- Brandywine Realty Trust (BDN) closed at $3.06 on Nov 12, 2026 on NYSE.
- BDN's all time high close is $9.02, set on Feb 26, 2007; its all time low close is $0.0891 on Dec 30, 1992.
- BDN's 52 week range is $2.34 to $3.33.
- BDN returned -4.2% over the year to Nov 12, 2026 and -63.0% over five years.
- Over ten years BDN returned -53%, -7.4% a year compounded.
- BDN's deepest drawdown was -97.2% from Jan 8, 1987 to Dec 30, 1992.
- DataCedar holds 10,075 daily sessions of BDN history from Jul 24, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BDN price chart, 1986 to 2026
BDN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | -2.5% |
| 6 months | +3.2% |
| Year to date | +11.9% |
| 1 year | -4.2% |
| 3 years | +10.1% |
| 5 years | -63.0% |
| 10 years | -53.4% |
| Since Jul 24, 1986 | +10.0% |
| Compound annual growth, 40.3 years | +0.2% |
BDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.02 on Feb 26, 2007
- All time low close
- $0.0891 on Dec 30, 1992
- 52 week high
- $3.33 on Nov 9, 2026
- 52 week low
- $2.34 on Mar 27, 2026
- Deepest drawdown
- -97.2% from Jan 8, 1987 to Dec 30, 1992, recovered Oct 22, 1997
- Best single session
- +57.1% on Jun 9, 1993
- Worst single session
- -40.0% on Nov 25, 1992
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 1993, +400%
- Worst calendar year
- 1987, -69%
BDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Jul 24, 1986; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.69 | $3.33 | $2.34 | $3.06 | +13.8% | 536.4M | 218 |
| 2025 | $4.60 | $4.71 | $2.61 | $2.69 | -41.3% | 670.7M | 249 |
| 2024 | $3.90 | $5.35 | $2.87 | $4.58 | +17.1% | 473.7M | 249 |
| 2023 | $3.91 | $4.67 | $2.30 | $3.91 | +1.7% | 608.8M | 249 |
| 2022 | $7.85 | $8.76 | $3.72 | $3.84 | -50.7% | 474.7M | 249 |
| 2021 | $6.57 | $8.57 | $5.92 | $7.79 | +19.5% | 459.7M | 250 |
| 2020 | $8.08 | $8.41 | $3.87 | $6.52 | -19.1% | 577M | 252 |
| 2019 | $6.16 | $8.08 | $6.02 | $8.05 | +29.0% | 389.6M | 247 |
| 2018 | $8.44 | $8.49 | $5.98 | $6.24 | -26.0% | 384.5M | 251 |
| 2017 | $7.38 | $8.68 | $7.05 | $8.44 | +14.4% | 321.6M | 251 |
| 2016 | $5.79 | $7.54 | $4.86 | $7.38 | +26.0% | 409.4M | 252 |
| 2015 | $6.61 | $7.11 | $4.93 | $5.86 | -10.8% | 454.2M | 251 |
| 2014 | $5.52 | $6.70 | $5.42 | $6.57 | +18.2% | 380.5M | 252 |
| 2013 | $4.68 | $6.19 | $4.62 | $5.55 | +20.9% | 362.4M | 252 |
| 2012 | $3.45 | $4.83 | $3.36 | $4.60 | +35.4% | 351.8M | 250 |
| 2011 | $3.96 | $4.44 | $2.42 | $3.39 | -13.7% | 462M | 250 |
| 2010 | $3.69 | $4.46 | $3.26 | $3.93 | +7.6% | 398.3M | 250 |
| 2009 | $2.25 | $3.85 | $0.7409 | $3.66 | +63.1% | 715.5M | 250 |
| 2008 | $4.72 | $5.46 | $0.9853 | $2.24 | -52.2% | 356.7M | 253 |
| 2007 | $8.27 | $9.25 | $4.60 | $4.69 | -42.8% | 191.6M | 247 |
| 2006 | $6.62 | $8.75 | $6.53 | $8.19 | +24.1% | 146.7M | 251 |
| 2005 | $6.54 | $7.66 | $6.01 | $6.60 | +1.0% | 96.8M | 252 |
| 2004 | $5.64 | $6.66 | $4.99 | $6.53 | +16.7% | 61.3M | 252 |
| 2003 | $4.24 | $5.77 | $3.73 | $5.60 | +31.8% | 37.8M | 251 |
| 2002 | $3.82 | $4.84 | $3.52 | $4.25 | +11.7% | 30.6M | 250 |
| 2001 | $3.43 | $3.95 | $3.00 | $3.80 | +10.4% | 31M | 245 |
| 2000 | $2.54 | $3.62 | $2.38 | $3.45 | +34.8% | 23.1M | 248 |
| 1999 | $2.53 | $2.99 | $2.24 | $2.56 | +0.5% | 26.3M | 250 |
| 1998 | $3.33 | $3.61 | $2.15 | $2.54 | -23.3% | 35.2M | 246 |
| 1997 | $2.39 | $3.36 | $2.28 | $3.32 | +37.7% | 18.9M | 243 |
| 1996 | $1.27 | $2.65 | $1.23 | $2.41 | +92.5% | 2.4M | 254 |
| 1995 | $1.44 | $1.58 | $1.18 | $1.25 | -13.0% | 182.4K | 252 |
| 1994 | $0.4992 | $1.77 | $0.4635 | $1.44 | +168.9% | 266.1K | 240 |
| 1993 | $0.1070 | $0.6775 | $0.1070 | $0.5349 | +400.0% | 188.2K | 245 |
| 1992 | $0.1426 | $0.4635 | $0.0891 | $0.1070 | -25.0% | 184.8K | 254 |
| 1991 | $0.1783 | $0.2496 | $0.1070 | $0.1426 | -11.1% | 92.4K | 253 |
| 1990 | $0.4279 | $0.4279 | $0.1426 | $0.1605 | -59.1% | 88.5K | 253 |
| 1989 | $0.7488 | $0.7845 | $0.3566 | $0.3922 | -47.6% | 159K | 252 |
| 1988 | $0.8914 | $1.35 | $0.5705 | $0.7488 | -16.0% | 271.7K | 251 |
| 1987 | $2.92 | $3.17 | $0.8558 | $0.8914 | -69.1% | 284.8K | 249 |
| 1986 | $2.82 | $2.96 | $2.67 | $2.89 | n/a | 125.4K | 112 |
BDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.06 | +2.7% |
| October 2026 | $2.98 | +9.6% |
| September 2026 | $2.72 | -10.0% |
| August 2026 | $3.02 | -0.7% |
| July 2026 | $3.04 | -1.6% |
| June 2026 | $3.09 | +2.3% |
| May 2026 | $3.02 | +2.3% |
| April 2026 | $2.95 | +15.3% |
| March 2026 | $2.56 | -15.0% |
| February 2026 | $3.02 | +12.7% |
| January 2026 | $2.68 | -0.4% |
| December 2025 | $2.69 | -14.9% |
About the BDN data
Daily bars. 10,075 sessions from Jul 24, 1986 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCSS.W Bain Capital GSS Investment Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- BCX BlackRock Resources & Commodities Strategy Trust
- BDC Belden INC.
- BDJ BlackRock Enhanced Equity Dividend Trust
- BDX Becton Dickinson & Co.
- BE Bloom Energy Corp
- BEBE TGE Value Creative Solutions Corp
- BEBE.U TGE Value Creative Solutions Corp Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
Common questions
BDN share price history
