Brandywine Realty Trust (BDN) stock
BDNNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3064% below fair value
$2.98−0.04 (-1.32%)
Close on Oct 30, 2026Market cap $520.24MP/E –Yield 17.79%
Price history
Brandywine Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.98
-1.32% on the day
52-week range
$2.47 – $3.55
-15.9% from the high
Change over 52 weeks
-15.1%
From $3.51 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.03 | $3.05 | $2.97 | $2.98 | -1.32% | 1,873,493 |
| Oct 29, 2026 | $2.95 | $3.04 | $2.94 | $3.02 | +3.42% | 2,527,592 |
| Oct 28, 2026 | $2.89 | $2.96 | $2.87 | $2.92 | +0.69% | 2,975,621 |
| Oct 27, 2026 | $2.91 | $2.98 | $2.90 | $2.90 | -0.34% | 2,344,562 |
| Oct 26, 2026 | $2.95 | $2.99 | $2.90 | $2.91 | -1.36% | 2,225,262 |
| Oct 23, 2026 | $2.93 | $2.99 | $2.91 | $2.95 | 0.00% | 2,480,461 |
| Oct 22, 2026 | $2.87 | $3.01 | $2.75 | $2.95 | +9.26% | 5,278,063 |
| Oct 21, 2026 | $2.70 | $2.76 | $2.67 | $2.70 | +0.75% | 5,399,750 |
| Oct 20, 2026 | $2.61 | $2.70 | $2.61 | $2.68 | +3.08% | 2,405,109 |
| Oct 19, 2026 | $2.63 | $2.65 | $2.59 | $2.60 | -1.14% | 3,756,811 |
| Oct 16, 2026 | $2.64 | $2.70 | $2.60 | $2.63 | 0.00% | 1,386,838 |
| Oct 15, 2026 | $2.57 | $2.69 | $2.57 | $2.63 | +3.95% | 2,192,468 |
| Oct 14, 2026 | $2.65 | $2.67 | $2.53 | $2.53 | -5.24% | 1,671,109 |
| Oct 13, 2026 | $2.70 | $2.73 | $2.62 | $2.67 | -0.74% | 2,031,841 |
| Oct 12, 2026 | $2.67 | $2.70 | $2.63 | $2.69 | +0.37% | 1,821,606 |
| Oct 9, 2026 | $2.75 | $2.76 | $2.64 | $2.68 | -2.19% | 2,202,566 |
| Oct 8, 2026 | $2.69 | $2.75 | $2.66 | $2.74 | -1.08% | 2,718,559 |
| Oct 7, 2026 | $2.74 | $2.79 | $2.73 | $2.77 | +0.73% | 1,548,058 |
| Oct 6, 2026 | $2.73 | $2.78 | $2.73 | $2.75 | +0.73% | 1,357,330 |
| Oct 5, 2026 | $2.80 | $2.80 | $2.72 | $2.73 | -1.80% | 1,526,141 |
| Oct 2, 2026 | $2.81 | $2.84 | $2.77 | $2.78 | 0.00% | 1,182,265 |
| Oct 1, 2026 | $2.79 | $2.80 | $2.72 | $2.78 | -0.71% | 1,846,381 |
| Sep 30, 2026 | $2.84 | $2.85 | $2.79 | $2.80 | -0.71% | 1,749,523 |
| Sep 29, 2026 | $2.83 | $2.87 | $2.81 | $2.82 | 0.00% | 1,491,531 |
| Sep 28, 2026 | $2.85 | $2.86 | $2.79 | $2.82 | -1.40% | 1,689,119 |
| Sep 25, 2026 | $2.88 | $2.92 | $2.86 | $2.86 | -1.04% | 1,616,328 |
| Sep 24, 2026 | $2.91 | $2.93 | $2.86 | $2.89 | -0.69% | 1,761,956 |
| Sep 23, 2026 | $2.93 | $2.95 | $2.87 | $2.91 | -1.36% | 2,059,505 |
| Sep 22, 2026 | $2.95 | $2.97 | $2.91 | $2.95 | +0.68% | 943,471 |
| Sep 21, 2026 | $2.95 | $2.96 | $2.90 | $2.93 | +1.03% | 1,771,901 |
| Sep 18, 2026 | $2.91 | $3.01 | $2.89 | $2.90 | -1.02% | 3,919,672 |
| Sep 17, 2026 | $2.95 | $2.98 | $2.91 | $2.93 | +0.34% | 2,292,699 |
| Sep 16, 2026 | $2.91 | $2.98 | $2.86 | $2.92 | +0.69% | 2,370,136 |
| Sep 15, 2026 | $2.94 | $2.95 | $2.90 | $2.90 | -1.36% | 1,540,900 |
| Sep 14, 2026 | $3.00 | $3.02 | $2.94 | $2.94 | -2.33% | 1,426,760 |
| Sep 11, 2026 | $3.00 | $3.03 | $2.96 | $3.01 | +1.35% | 1,297,165 |
| Sep 10, 2026 | $2.97 | $3.00 | $2.94 | $2.97 | -0.34% | 1,413,871 |
| Sep 9, 2026 | $3.06 | $3.06 | $2.95 | $2.98 | -2.61% | 2,149,470 |
| Sep 8, 2026 | $3.09 | $3.10 | $3.05 | $3.06 | -1.92% | 1,977,278 |
| Sep 4, 2026 | $3.02 | $3.14 | $3.02 | $3.12 | +2.30% | 1,820,361 |
| Sep 3, 2026 | $3.08 | $3.14 | $3.02 | $3.05 | +0.66% | 2,060,123 |
| Sep 2, 2026 | $3.01 | $3.06 | $2.98 | $3.03 | +1.34% | 1,442,247 |
| Sep 1, 2026 | $3.01 | $3.05 | $2.97 | $2.99 | -0.99% | 1,461,602 |
| Aug 31, 2026 | $3.05 | $3.07 | $3.00 | $3.02 | -1.31% | 2,503,807 |
| Aug 28, 2026 | $3.08 | $3.11 | $3.06 | $3.06 | -1.29% | 1,453,360 |
| Aug 27, 2026 | $3.23 | $3.23 | $3.09 | $3.10 | -3.73% | 1,236,085 |
| Aug 26, 2026 | $3.29 | $3.31 | $3.21 | $3.22 | -1.83% | 1,760,607 |
| Aug 25, 2026 | $3.19 | $3.29 | $3.19 | $3.28 | +3.14% | 2,434,461 |
| Aug 24, 2026 | $3.02 | $3.20 | $3.02 | $3.18 | +4.95% | 2,418,191 |
| Aug 21, 2026 | $3.03 | $3.05 | $3.01 | $3.03 | 0.00% | 698,412 |
| Aug 20, 2026 | $3.04 | $3.07 | $3.01 | $3.03 | -1.30% | 1,065,600 |
| Aug 19, 2026 | $3.00 | $3.09 | $3.00 | $3.07 | +3.02% | 1,419,005 |
| Aug 18, 2026 | $2.98 | $3.03 | $2.97 | $2.98 | -1.00% | 1,034,056 |
| Aug 17, 2026 | $3.08 | $3.09 | $2.97 | $3.01 | -2.59% | 1,714,412 |
| Aug 14, 2026 | $3.18 | $3.18 | $3.09 | $3.09 | -1.90% | 1,182,352 |
| Aug 13, 2026 | $3.14 | $3.21 | $3.13 | $3.15 | +0.32% | 1,860,294 |
| Aug 12, 2026 | $3.14 | $3.14 | $3.10 | $3.14 | +1.29% | 1,137,564 |
| Aug 11, 2026 | $3.08 | $3.13 | $3.08 | $3.10 | +0.65% | 1,529,230 |
| Aug 10, 2026 | $3.20 | $3.21 | $3.07 | $3.08 | -4.35% | 1,618,754 |
| Aug 7, 2026 | $3.25 | $3.30 | $3.21 | $3.22 | 0.00% | 2,347,130 |
| Aug 6, 2026 | $3.22 | $3.28 | $3.18 | $3.22 | +0.63% | 2,758,972 |
| Aug 5, 2026 | $3.16 | $3.22 | $3.13 | $3.20 | +0.95% | 2,439,568 |
| Aug 4, 2026 | $3.14 | $3.22 | $3.12 | $3.17 | +0.96% | 3,095,632 |
| Aug 3, 2026 | $3.08 | $3.16 | $3.08 | $3.14 | +3.29% | 3,218,195 |
| Jul 31, 2026 | $3.05 | $3.07 | $3.02 | $3.04 | -0.33% | 2,788,258 |
| Jul 30, 2026 | $2.95 | $3.06 | $2.89 | $3.05 | +4.10% | 2,688,761 |
| Jul 29, 2026 | $2.97 | $3.02 | $2.93 | $2.93 | -2.33% | 1,975,581 |
| Jul 28, 2026 | $3.07 | $3.10 | $2.97 | $3.00 | -2.28% | 2,785,487 |
| Jul 27, 2026 | $3.21 | $3.22 | $3.06 | $3.07 | -3.15% | 2,618,760 |
| Jul 24, 2026 | $3.08 | $3.24 | $3.08 | $3.17 | +3.26% | 1,775,043 |
| Jul 23, 2026 | $3.05 | $3.28 | $3.02 | $3.07 | 0.00% | 4,696,552 |
| Jul 22, 2026 | $3.18 | $3.19 | $3.04 | $3.07 | -2.54% | 2,269,233 |
| Jul 21, 2026 | $3.10 | $3.17 | $3.10 | $3.15 | +1.94% | 1,483,171 |
| Jul 20, 2026 | $3.15 | $3.17 | $3.08 | $3.09 | -1.59% | 924,044 |
| Jul 17, 2026 | $3.19 | $3.28 | $3.13 | $3.14 | -1.57% | 891,118 |
| Jul 16, 2026 | $3.15 | $3.21 | $3.15 | $3.19 | +1.59% | 1,261,703 |
| Jul 15, 2026 | $3.14 | $3.23 | $3.13 | $3.14 | +0.96% | 2,042,689 |
| Jul 14, 2026 | $3.16 | $3.17 | $3.08 | $3.11 | -1.27% | 1,675,069 |
| Jul 13, 2026 | $3.06 | $3.20 | $3.06 | $3.15 | +2.94% | 3,946,916 |
| Jul 10, 2026 | $3.09 | $3.10 | $3.04 | $3.06 | 0.00% | 1,575,288 |
| Jul 9, 2026 | $3.07 | $3.11 | $3.06 | $3.06 | -0.33% | 1,283,126 |
| Jul 8, 2026 | $3.11 | $3.12 | $3.04 | $3.07 | -4.36% | 1,806,237 |
| Jul 7, 2026 | $3.32 | $3.35 | $3.21 | $3.21 | -2.13% | 2,459,811 |
| Jul 6, 2026 | $3.25 | $3.31 | $3.21 | $3.28 | +1.23% | 1,735,991 |
| Jul 2, 2026 | $3.23 | $3.28 | $3.23 | $3.24 | +0.93% | 2,022,308 |
| Jul 1, 2026 | $3.17 | $3.23 | $3.14 | $3.21 | +1.26% | 1,229,036 |
| Jun 30, 2026 | $3.23 | $3.23 | $3.16 | $3.17 | -2.16% | 2,073,267 |
| Jun 29, 2026 | $3.25 | $3.26 | $3.20 | $3.24 | -1.22% | 2,019,484 |
| Jun 26, 2026 | $3.17 | $3.29 | $3.17 | $3.28 | +4.13% | 4,580,088 |
| Jun 25, 2026 | $3.13 | $3.19 | $3.07 | $3.15 | +0.96% | 1,616,958 |
| Jun 24, 2026 | $3.20 | $3.23 | $3.10 | $3.12 | -1.27% | 2,183,939 |
| Jun 23, 2026 | $3.07 | $3.19 | $3.07 | $3.16 | +2.27% | 1,783,830 |
| Jun 22, 2026 | $3.07 | $3.13 | $3.07 | $3.09 | 0.00% | 1,105,023 |
| Jun 18, 2026 | $3.09 | $3.16 | $3.06 | $3.09 | +0.65% | 3,383,787 |
| Jun 17, 2026 | $3.17 | $3.20 | $3.05 | $3.07 | -4.06% | 2,590,009 |
| Jun 16, 2026 | $3.24 | $3.26 | $3.19 | $3.20 | 0.00% | 1,266,660 |
| Jun 15, 2026 | $3.24 | $3.26 | $3.18 | $3.20 | -1.23% | 1,084,933 |
| Jun 12, 2026 | $3.24 | $3.27 | $3.22 | $3.24 | +0.93% | 1,149,153 |
| Jun 11, 2026 | $3.23 | $3.27 | $3.17 | $3.21 | 0.00% | 1,273,845 |
| Jun 10, 2026 | $3.30 | $3.31 | $3.20 | $3.21 | -2.13% | 1,907,380 |
| Jun 9, 2026 | $3.24 | $3.31 | $3.23 | $3.28 | +2.50% | 2,720,959 |
| Jun 8, 2026 | $3.20 | $3.23 | $3.18 | $3.20 | +0.95% | 1,432,242 |
| Jun 5, 2026 | $3.11 | $3.22 | $3.11 | $3.17 | +1.60% | 2,015,399 |
| Jun 4, 2026 | $3.09 | $3.17 | $3.05 | $3.12 | +2.30% | 1,961,655 |
| Jun 3, 2026 | $3.10 | $3.15 | $3.05 | $3.05 | -2.56% | 1,780,648 |
| Jun 2, 2026 | $3.07 | $3.16 | $3.06 | $3.13 | +1.62% | 1,052,369 |
| Jun 1, 2026 | $3.06 | $3.14 | $3.03 | $3.08 | -0.65% | 1,606,523 |
| May 29, 2026 | $3.05 | $3.14 | $3.04 | $3.10 | +1.31% | 3,173,876 |
| May 28, 2026 | $3.00 | $3.08 | $3.00 | $3.06 | +0.99% | 1,476,280 |
| May 27, 2026 | $3.03 | $3.07 | $3.01 | $3.03 | +0.66% | 1,410,973 |
| May 26, 2026 | $2.99 | $3.05 | $2.99 | $3.01 | +0.33% | 883,304 |
| May 22, 2026 | $2.99 | $3.03 | $2.96 | $3.00 | +0.67% | 1,380,435 |
| May 21, 2026 | $2.94 | $3.01 | $2.90 | $2.98 | +0.68% | 1,386,891 |
| May 20, 2026 | $2.94 | $2.99 | $2.93 | $2.96 | +0.68% | 1,258,731 |
| May 19, 2026 | $3.01 | $3.03 | $2.93 | $2.94 | -2.97% | 1,553,554 |
| May 18, 2026 | $2.99 | $3.05 | $2.99 | $3.03 | +1.34% | 1,272,862 |
| May 15, 2026 | $2.99 | $3.02 | $2.94 | $2.99 | -2.29% | 1,295,588 |
| May 14, 2026 | $3.04 | $3.15 | $3.04 | $3.06 | +1.32% | 1,393,044 |
| May 13, 2026 | $3.02 | $3.03 | $2.99 | $3.02 | -0.66% | 1,227,217 |
| May 12, 2026 | $3.06 | $3.06 | $2.98 | $3.04 | 0.00% | 1,529,023 |
| May 11, 2026 | $3.12 | $3.13 | $3.02 | $3.04 | -2.25% | 1,880,260 |
| May 8, 2026 | $3.11 | $3.15 | $3.10 | $3.11 | 0.00% | 1,509,122 |
| May 7, 2026 | $3.02 | $3.17 | $3.02 | $3.11 | +2.98% | 2,462,510 |
| May 6, 2026 | $3.06 | $3.10 | $3.01 | $3.02 | -0.33% | 1,991,480 |
| May 5, 2026 | $2.94 | $3.05 | $2.93 | $3.03 | +3.77% | 1,873,221 |
| May 4, 2026 | $2.99 | $3.06 | $2.91 | $2.92 | -3.31% | 1,433,600 |
| May 1, 2026 | $3.05 | $3.05 | $2.98 | $3.02 | -0.33% | 2,191,744 |
| Apr 30, 2026 | $3.00 | $3.06 | $2.99 | $3.03 | +1.00% | 1,261,110 |
| Apr 29, 2026 | $3.05 | $3.09 | $2.97 | $3.00 | -2.60% | 1,617,843 |
| Apr 28, 2026 | $3.00 | $3.10 | $2.97 | $3.08 | +2.67% | 3,100,511 |
| Apr 27, 2026 | $3.03 | $3.08 | $2.98 | $3.00 | -1.96% | 3,431,301 |
| Apr 24, 2026 | $2.88 | $3.06 | $2.88 | $3.06 | +4.44% | 2,340,862 |
| Apr 23, 2026 | $2.84 | $2.95 | $2.80 | $2.93 | +0.34% | 2,669,080 |
| Apr 22, 2026 | $2.96 | $2.98 | $2.90 | $2.92 | -0.68% | 2,106,113 |
| Apr 21, 2026 | $2.99 | $3.03 | $2.92 | $2.94 | -1.67% | 2,692,410 |
| Apr 20, 2026 | $2.93 | $2.99 | $2.91 | $2.99 | +1.01% | 3,445,836 |
| Apr 17, 2026 | $2.83 | $2.97 | $2.83 | $2.96 | +4.59% | 2,306,787 |
| Apr 16, 2026 | $2.80 | $2.84 | $2.79 | $2.83 | +0.71% | 2,001,713 |
| Apr 15, 2026 | $2.76 | $2.82 | $2.75 | $2.81 | +1.81% | 1,794,834 |
| Apr 14, 2026 | $2.65 | $2.77 | $2.65 | $2.76 | +2.99% | 2,108,404 |
| Apr 13, 2026 | $2.62 | $2.70 | $2.61 | $2.68 | +0.75% | 2,173,564 |
| Apr 10, 2026 | $2.64 | $2.71 | $2.62 | $2.66 | +0.38% | 1,820,528 |
| Apr 9, 2026 | $2.63 | $2.65 | $2.61 | $2.65 | 0.00% | 2,056,042 |
| Apr 8, 2026 | $2.72 | $2.75 | $2.63 | $2.65 | +0.76% | 2,135,534 |
| Apr 7, 2026 | $2.63 | $2.67 | $2.60 | $2.63 | -0.38% | 1,556,668 |
| Apr 6, 2026 | $2.56 | $2.65 | $2.52 | $2.64 | +2.72% | 2,086,755 |
| Apr 2, 2026 | $2.54 | $2.61 | $2.52 | $2.57 | -3.02% | 1,754,457 |
| Apr 1, 2026 | $2.71 | $2.72 | $2.58 | $2.65 | -2.21% | 4,101,861 |
| Mar 31, 2026 | $2.66 | $2.72 | $2.60 | $2.71 | +3.44% | 3,569,555 |
| Mar 30, 2026 | $2.51 | $2.63 | $2.47 | $2.62 | +6.07% | 3,215,682 |
| Mar 27, 2026 | $2.60 | $2.62 | $2.47 | $2.47 | -5.00% | 4,443,146 |
| Mar 26, 2026 | $2.66 | $2.73 | $2.59 | $2.60 | -2.62% | 3,547,474 |
| Mar 25, 2026 | $2.72 | $2.74 | $2.65 | $2.67 | -0.74% | 1,972,824 |
| Mar 24, 2026 | $2.77 | $2.78 | $2.68 | $2.69 | -3.24% | 3,519,284 |
| Mar 23, 2026 | $2.84 | $2.88 | $2.77 | $2.78 | 0.00% | 3,855,941 |
| Mar 20, 2026 | $2.89 | $2.90 | $2.78 | $2.78 | -3.47% | 5,142,101 |
| Mar 19, 2026 | $2.89 | $2.93 | $2.84 | $2.88 | -1.03% | 3,458,427 |
| Mar 18, 2026 | $2.92 | $2.95 | $2.89 | $2.91 | -1.69% | 2,304,295 |
| Mar 17, 2026 | $2.94 | $2.99 | $2.92 | $2.96 | +2.07% | 3,909,919 |
| Mar 16, 2026 | $2.94 | $2.95 | $2.89 | $2.90 | 0.00% | 2,224,443 |
| Mar 13, 2026 | $3.01 | $3.04 | $2.89 | $2.90 | -2.68% | 2,571,340 |
| Mar 12, 2026 | $2.95 | $3.00 | $2.93 | $2.98 | -0.33% | 2,097,406 |
| Mar 11, 2026 | $3.02 | $3.02 | $2.94 | $2.99 | -1.32% | 2,426,581 |
| Mar 10, 2026 | $3.06 | $3.06 | $2.98 | $3.03 | -1.30% | 3,008,083 |
| Mar 9, 2026 | $3.00 | $3.09 | $2.92 | $3.07 | +0.33% | 3,760,833 |
| Mar 6, 2026 | $3.08 | $3.10 | $3.00 | $3.06 | -1.92% | 1,851,152 |
| Mar 5, 2026 | $3.15 | $3.18 | $3.10 | $3.12 | -1.58% | 2,491,499 |
| Mar 4, 2026 | $3.16 | $3.20 | $3.07 | $3.17 | +1.60% | 7,459,537 |
| Mar 3, 2026 | $3.13 | $3.16 | $3.01 | $3.12 | -2.19% | 1,856,885 |
| Mar 2, 2026 | $3.14 | $3.19 | $3.09 | $3.19 | 0.00% | 2,067,237 |
| Feb 27, 2026 | $3.24 | $3.30 | $3.18 | $3.19 | -1.85% | 2,402,127 |
| Feb 26, 2026 | $3.15 | $3.29 | $3.15 | $3.25 | +2.85% | 2,081,083 |
| Feb 25, 2026 | $3.21 | $3.23 | $3.13 | $3.16 | -1.86% | 2,364,948 |
| Feb 24, 2026 | $3.21 | $3.23 | $3.18 | $3.22 | +0.31% | 1,693,838 |
| Feb 23, 2026 | $3.22 | $3.24 | $3.19 | $3.21 | -0.31% | 1,381,751 |
| Feb 20, 2026 | $3.15 | $3.24 | $3.14 | $3.22 | +2.88% | 1,945,633 |
| Feb 19, 2026 | $3.11 | $3.15 | $3.03 | $3.13 | -0.63% | 2,798,966 |
| Feb 18, 2026 | $3.09 | $3.20 | $3.08 | $3.15 | +2.27% | 2,682,617 |
| Feb 17, 2026 | $3.17 | $3.19 | $3.07 | $3.08 | -2.22% | 2,388,731 |
| Feb 13, 2026 | $3.06 | $3.17 | $3.04 | $3.15 | +3.96% | 3,718,840 |
| Feb 12, 2026 | $3.11 | $3.12 | $2.91 | $3.03 | -1.30% | 3,199,388 |
| Feb 11, 2026 | $3.20 | $3.20 | $3.04 | $3.07 | -3.46% | 2,321,622 |
| Feb 10, 2026 | $3.26 | $3.28 | $3.17 | $3.18 | -1.55% | 1,659,800 |
| Feb 9, 2026 | $3.27 | $3.27 | $3.19 | $3.23 | -1.22% | 2,150,186 |
| Feb 6, 2026 | $3.23 | $3.31 | $3.21 | $3.27 | +1.24% | 2,876,537 |
| Feb 5, 2026 | $3.13 | $3.26 | $3.07 | $3.23 | +2.54% | 3,886,091 |
| Feb 4, 2026 | $2.89 | $3.23 | $2.88 | $3.15 | +11.70% | 4,869,196 |
| Feb 3, 2026 | $2.81 | $2.87 | $2.79 | $2.82 | -0.35% | 2,599,389 |
| Feb 2, 2026 | $2.81 | $2.84 | $2.79 | $2.83 | 0.00% | 2,231,880 |
| Jan 30, 2026 | $2.81 | $2.84 | $2.78 | $2.83 | -0.35% | 2,362,871 |
| Jan 29, 2026 | $2.78 | $2.85 | $2.76 | $2.84 | +2.90% | 2,361,985 |
| Jan 28, 2026 | $2.89 | $2.89 | $2.74 | $2.76 | -3.50% | 3,249,721 |
| Jan 27, 2026 | $2.90 | $2.90 | $2.82 | $2.86 | -1.72% | 3,122,312 |
| Jan 26, 2026 | $3.04 | $3.04 | $2.90 | $2.91 | -3.96% | 3,166,477 |
| Jan 23, 2026 | $3.00 | $3.06 | $3.00 | $3.03 | 0.00% | 2,241,195 |
| Jan 22, 2026 | $3.12 | $3.16 | $3.01 | $3.03 | -2.57% | 3,332,702 |
| Jan 21, 2026 | $3.08 | $3.15 | $3.08 | $3.11 | +1.97% | 3,325,460 |
| Jan 20, 2026 | $3.04 | $3.07 | $3.01 | $3.05 | -1.61% | 2,228,833 |
| Jan 16, 2026 | $3.06 | $3.13 | $3.03 | $3.10 | +0.98% | 3,145,821 |
| Jan 15, 2026 | $3.11 | $3.14 | $3.07 | $3.07 | -0.97% | 2,843,671 |
| Jan 14, 2026 | $2.95 | $3.13 | $2.95 | $3.10 | +5.08% | 6,135,152 |
| Jan 13, 2026 | $2.93 | $2.99 | $2.91 | $2.95 | +0.34% | 2,693,949 |
| Jan 12, 2026 | $3.00 | $3.02 | $2.93 | $2.94 | -2.65% | 2,783,021 |
| Jan 9, 2026 | $2.92 | $3.04 | $2.92 | $3.02 | +3.42% | 4,451,139 |
| Jan 8, 2026 | $2.91 | $2.98 | $2.91 | $2.92 | -0.34% | 4,009,383 |
| Jan 7, 2026 | $2.93 | $2.99 | $2.92 | $2.93 | -2.66% | 3,157,849 |
| Jan 6, 2026 | $2.90 | $3.03 | $2.90 | $3.01 | +3.79% | 7,020,550 |
| Jan 5, 2026 | $2.97 | $2.98 | $2.88 | $2.90 | -1.69% | 33,651,290 |
| Jan 2, 2026 | $2.92 | $2.97 | $2.85 | $2.95 | +1.03% | 3,718,836 |
| Dec 31, 2025 | $2.98 | $2.99 | $2.90 | $2.92 | -1.68% | 3,594,648 |
| Dec 30, 2025 | $2.90 | $2.97 | $2.89 | $2.97 | +1.71% | 4,088,731 |
| Dec 29, 2025 | $2.88 | $2.94 | $2.84 | $2.92 | +1.39% | 9,289,217 |
| Dec 26, 2025 | $2.87 | $2.91 | $2.85 | $2.88 | +0.35% | 3,920,303 |
| Dec 24, 2025 | $2.86 | $2.87 | $2.83 | $2.87 | -0.35% | 4,497,659 |
| Dec 23, 2025 | $2.98 | $2.99 | $2.88 | $2.88 | -3.68% | 4,147,273 |
| Dec 22, 2025 | $3.01 | $3.03 | $2.97 | $2.99 | -0.33% | 3,756,757 |
| Dec 19, 2025 | $3.03 | $3.05 | $2.95 | $3.00 | -0.99% | 21,244,800 |
| Dec 18, 2025 | $3.08 | $3.08 | $3.02 | $3.03 | -0.66% | 4,160,707 |
| Dec 17, 2025 | $3.10 | $3.15 | $3.04 | $3.05 | -0.97% | 6,410,283 |
| Dec 16, 2025 | $3.09 | $3.11 | $3.04 | $3.08 | -0.65% | 3,961,699 |
| Dec 15, 2025 | $3.02 | $3.16 | $3.01 | $3.10 | +2.99% | 7,724,968 |
| Dec 12, 2025 | $3.03 | $3.05 | $2.98 | $3.01 | 0.00% | 3,563,946 |
| Dec 11, 2025 | $3.03 | $3.06 | $3.00 | $3.01 | -0.33% | 2,827,367 |
| Dec 10, 2025 | $3.00 | $3.09 | $3.00 | $3.02 | +0.33% | 3,890,954 |
| Dec 9, 2025 | $3.03 | $3.06 | $2.98 | $3.01 | 0.00% | 3,599,716 |
| Dec 8, 2025 | $3.09 | $3.09 | $2.99 | $3.01 | -2.90% | 4,264,154 |
| Dec 5, 2025 | $3.17 | $3.21 | $3.08 | $3.10 | -2.82% | 3,266,879 |
| Dec 4, 2025 | $3.29 | $3.32 | $3.19 | $3.19 | -3.92% | 3,444,282 |
| Dec 3, 2025 | $3.34 | $3.39 | $3.27 | $3.32 | -0.30% | 2,446,594 |
| Dec 2, 2025 | $3.36 | $3.38 | $3.33 | $3.33 | -0.89% | 1,839,891 |
| Dec 1, 2025 | $3.34 | $3.39 | $3.33 | $3.36 | -2.04% | 2,599,636 |
| Nov 28, 2025 | $3.44 | $3.46 | $3.40 | $3.43 | +0.29% | 1,339,987 |
| Nov 26, 2025 | $3.38 | $3.46 | $3.38 | $3.42 | +1.18% | 3,199,112 |
| Nov 25, 2025 | $3.36 | $3.44 | $3.36 | $3.38 | +1.20% | 2,691,758 |
| Nov 24, 2025 | $3.35 | $3.37 | $3.28 | $3.34 | -3.47% | 5,131,489 |
| Nov 21, 2025 | $3.40 | $3.49 | $3.38 | $3.46 | +2.98% | 2,345,092 |
| Nov 20, 2025 | $3.42 | $3.47 | $3.36 | $3.36 | -0.88% | 2,017,251 |
| Nov 19, 2025 | $3.43 | $3.46 | $3.35 | $3.39 | -1.45% | 1,671,180 |
| Nov 18, 2025 | $3.35 | $3.46 | $3.34 | $3.44 | +2.38% | 2,206,859 |
| Nov 17, 2025 | $3.50 | $3.52 | $3.33 | $3.36 | -3.72% | 2,427,659 |
| Nov 14, 2025 | $3.46 | $3.51 | $3.40 | $3.49 | +0.58% | 2,532,185 |
| Nov 13, 2025 | $3.45 | $3.51 | $3.45 | $3.47 | 0.00% | 2,174,658 |
| Nov 12, 2025 | $3.40 | $3.55 | $3.40 | $3.47 | +1.46% | 3,997,146 |
| Nov 11, 2025 | $3.39 | $3.44 | $3.36 | $3.42 | +1.18% | 1,764,239 |
| Nov 10, 2025 | $3.39 | $3.43 | $3.34 | $3.38 | -0.29% | 1,813,275 |
| Nov 7, 2025 | $3.26 | $3.42 | $3.26 | $3.39 | +4.31% | 3,644,672 |
| Nov 6, 2025 | $3.27 | $3.32 | $3.24 | $3.25 | -0.91% | 2,427,044 |
| Nov 5, 2025 | $3.29 | $3.35 | $3.23 | $3.28 | -0.61% | 3,737,222 |
| Nov 4, 2025 | $3.35 | $3.39 | $3.29 | $3.30 | -1.79% | 2,842,954 |
| Nov 3, 2025 | $3.40 | $3.42 | $3.30 | $3.36 | -2.04% | 4,863,930 |
| Oct 31, 2025 | $3.50 | $3.53 | $3.43 | $3.43 | -2.28% | 2,284,110 |
| Oct 30, 2025 | $3.45 | $3.54 | $3.45 | $3.51 | +1.45% | 2,509,525 |
| Oct 29, 2025 | $3.55 | $3.56 | $3.43 | $3.46 | -3.08% | 3,338,568 |
| Oct 28, 2025 | $3.60 | $3.63 | $3.54 | $3.57 | -1.38% | 3,637,003 |
| Oct 27, 2025 | $3.70 | $3.70 | $3.59 | $3.62 | -2.16% | 3,461,843 |
| Oct 24, 2025 | $3.72 | $3.76 | $3.64 | $3.70 | +0.27% | 3,081,343 |
| Oct 23, 2025 | $3.86 | $3.88 | $3.64 | $3.69 | -4.16% | 5,069,383 |
| Oct 22, 2025 | $3.70 | $3.89 | $3.70 | $3.85 | +4.62% | 4,610,520 |
| Oct 21, 2025 | $3.66 | $3.76 | $3.66 | $3.68 | +0.27% | 3,411,009 |
| Oct 20, 2025 | $3.71 | $3.73 | $3.63 | $3.67 | – | 1,757,084 |
Seasonality
BDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -1.8% | -4.6% | -0.4% | -0.2% | 1.6% | 2.8% | -0.2% | -4.0% | -4.6% | 6.7% | 0.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -0.4% | 12.7% | -15.0% | 15.3% | 2.3% | 2.3% | -1.6% | -0.7% | -7.3% | 9.6% | ||
| 2025 | 0.8% | -8.0% | -11.7% | -8.1% | 6.8% | 1.4% | -3.4% | 6.5% | -2.1% | -16.0% | 0.0% | -14.9% |
| 2024 | -9.8% | -9.3% | 11.6% | -2.2% | 1.5% | -2.8% | 16.4% | 3.8% | 4.0% | -4.3% | 10.5% | 0.0% |
| 2023 | 10.0% | -10.2% | -19.7% | -13.3% | -0.8% | 19.2% | 13.0% | -1.0% | -9.2% | -14.7% | 19.3% | 21.1% |
| 2022 | -2.9% | 3.7% | 6.1% | -16.3% | -4.5% | -13.5% | -1.1% | -14.1% | -15.9% | -0.2% | 5.3% | -11.0% |
| 2021 | -6.1% | 11.2% | 5.6% | 6.3% | 3.9% | -2.5% | 3.2% | -0.6% | -3.3% | 0.1% | -3.0% | 4.4% |
| 2020 | 0.4% | -13.1% | -22.5% | 8.3% | -13.5% | 12.8% | 1.2% | 2.8% | -7.1% | -13.8% | 27.1% | 7.0% |
| 2019 | 18.7% | 4.5% | 0.9% | -1.8% | -1.8% | -5.2% | 4.4% | -2.7% | 5.6% | 2.2% | 1.0% | 2.1% |
| 2018 | -0.4% | -12.7% | 1.4% | 2.6% | 0.9% | 3.8% | -1.3% | 1.6% | -6.2% | -9.5% | 1.5% | -9.8% |
| 2017 | -1.5% | 3.5% | -2.6% | 5.6% | 2.7% | 0.6% | -3.2% | 2.2% | 1.8% | 0.9% | -1.5% | 5.6% |