BDN
BrAndyw REIT-SBI (BDN)
NYSE
$3.14-$0.001 (-0.03%)
Price as of Aug 04, 2026 4:00 AM EDT
  • $523.6M
    Market Cap
  • -9.54%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -0.61%
    Low Price$2.93
    High Price$3.20
  • 3 Months
    +6.63%
    Low Price$2.93
    High Price$3.20
  • 1 Year
    -9.54%
    Low Price$2.34
    High Price$4.13
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
3.08
3.16
3.08
3.14
+3.29%
3,218,195
07/31/2026
3.05
3.07
3.02
3.04
-0.33%
2,788,250
07/30/2026
2.95
3.06
2.89
3.05
+4.10%
2,688,761
07/29/2026
2.97
3.02
2.93
2.93
-2.33%
1,975,423
07/28/2026
3.07
3.10
2.97
3.00
-2.28%
2,784,655
07/27/2026
3.21
3.22
3.06
3.07
-3.15%
2,618,759
07/24/2026
3.08
3.24
3.08
3.17
+3.26%
1,775,043
07/23/2026
3.05
3.28
3.02
3.07
0.00%
4,696,552
07/22/2026
3.18
3.19
3.04
3.07
-2.54%
2,269,233
07/22/2026
$0.13 Earnings
07/21/2026
3.10
3.17
3.10
3.15
+1.94%
1,483,171
07/20/2026
3.15
3.17
3.08
3.09
-1.59%
924,044
07/17/2026
3.19
3.28
3.13
3.14
-1.57%
891,118
07/16/2026
3.15
3.21
3.15
3.19
+1.59%
1,261,703
07/15/2026
3.14
3.23
3.13
3.14
+0.96%
2,042,669
07/14/2026
3.16
3.17
3.08
3.11
-1.27%
1,675,049
07/13/2026
3.06
3.20
3.06
3.15
+2.94%
3,946,916
07/10/2026
3.09
3.10
3.04
3.06
0.00%
1,575,288
07/09/2026
3.07
3.11
3.06
3.06
-0.33%
1,283,126
07/08/2026
3.11
3.12
3.04
3.07
-1.92%
1,806,237
07/08/2026
$0.08 Dividend
07/07/2026
3.24
3.27
3.13
3.13
-2.13%
2,459,811
07/06/2026
3.17
3.23
3.13
3.20
+1.23%
1,735,991
07/02/2026
3.14
3.20
3.14
3.16
+0.93%
2,022,308
07/01/2026
3.09
3.15
3.06
3.13
+1.26%
1,229,036
06/30/2026
3.15
3.15
3.08
3.09
-2.16%
2,073,267
06/29/2026
3.17
3.18
3.12
3.16
-1.22%
2,019,484
06/26/2026
3.09
3.21
3.09
3.20
+4.13%
4,580,088
06/25/2026
3.05
3.11
2.99
3.07
+0.96%
1,616,958
06/24/2026
3.12
3.15
3.02
3.04
-1.27%
2,183,939
06/23/2026
2.99
3.11
2.99
3.08
+2.27%
1,783,830
06/22/2026
2.99
3.05
2.99
3.01
0.00%
1,105,023
06/18/2026
3.01
3.08
2.98
3.01
+0.65%
3,383,787
06/17/2026
3.09
3.12
2.97
2.99
-4.06%
2,590,009
06/16/2026
3.16
3.18
3.11
3.12
0.00%
1,266,660
06/15/2026
3.16
3.17
3.10
3.12
-1.23%
1,084,933
06/12/2026
3.16
3.19
3.14
3.16
+0.93%
1,149,153
06/11/2026
3.15
3.19
3.09
3.13
0.00%
1,273,839
06/10/2026
3.22
3.23
3.12
3.13
-2.13%
1,907,350
06/09/2026
3.16
3.22
3.15
3.20
+2.50%
2,720,947
06/08/2026
3.12
3.15
3.10
3.12
+0.95%
1,432,242
06/05/2026
3.03
3.13
3.03
3.09
+1.60%
2,015,298
06/04/2026
3.01
3.09
2.97
3.04
+2.30%
1,961,655
06/03/2026
3.02
3.07
2.97
2.97
-2.56%
1,778,903
06/02/2026
2.99
3.08
2.98
3.05
+1.62%
1,052,369
06/01/2026
2.98
3.06
2.95
3.00
-0.65%
1,595,270
05/29/2026
2.97
3.06
2.96
3.02
+1.31%
3,173,876
05/28/2026
2.93
3.00
2.93
2.98
+0.99%
1,476,280
05/27/2026
2.95
2.99
2.93
2.95
+0.66%
1,410,873
05/26/2026
2.92
2.97
2.92
2.93
+0.33%
882,726
05/22/2026
2.92
2.95
2.88
2.93
+0.67%
1,380,435
05/21/2026
2.87
2.93
2.83
2.91
+0.68%
1,386,886
05/20/2026
2.87
2.92
2.85
2.89
+0.68%
1,258,731
05/19/2026
2.93
2.95
2.86
2.87
-2.97%
1,553,554
05/18/2026
2.92
2.97
2.92
2.95
+1.34%
1,272,862
05/15/2026
2.92
2.94
2.87
2.92
-2.29%
1,295,588
05/14/2026
2.96
3.07
2.96
2.98
+1.32%
1,393,044
05/13/2026
2.94
2.95
2.92
2.94
-0.66%
1,227,217
05/12/2026
2.98
2.98
2.91
2.96
0.00%
1,529,023
05/11/2026
3.04
3.05
2.94
2.96
-2.25%
1,880,260
05/08/2026
3.03
3.07
3.02
3.03
0.00%
1,509,122
05/07/2026
2.94
3.09
2.94
3.03
+2.98%
2,462,510
05/06/2026
2.98
3.02
2.93
2.94
-0.33%
1,991,480
05/05/2026
2.87
2.97
2.86
2.95
+3.77%
1,873,221
05/04/2026
2.92
2.98
2.84
2.85
-3.31%
1,433,580
05/01/2026
2.97
2.97
2.90
2.94
-0.33%
2,191,744
04/30/2026
2.93
2.98
2.92
2.95
+1.00%
1,261,110
04/29/2026
2.97
3.01
2.90
2.93
-2.60%
1,617,842
04/28/2026
2.93
3.02
2.90
3.00
+2.67%
3,100,511
04/27/2026
2.95
3.00
2.90
2.93
-1.96%
3,431,301
04/24/2026
2.81
2.98
2.81
2.98
+4.44%
2,340,862
04/23/2026
2.77
2.88
2.73
2.86
+0.34%
2,669,080
04/22/2026
2.89
2.90
2.82
2.85
-0.68%
2,106,113
04/22/2026
$0.11 Earnings
04/21/2026
2.92
2.95
2.84
2.87
-1.67%
2,692,208
04/20/2026
2.86
2.92
2.84
2.92
+1.01%
3,445,836
04/17/2026
2.76
2.89
2.76
2.89
+4.59%
2,306,787
04/16/2026
2.73
2.77
2.72
2.76
+0.71%
2,001,713
04/15/2026
2.69
2.75
2.68
2.74
+1.81%
1,794,834
04/14/2026
2.58
2.70
2.58
2.69
+2.99%
2,108,404
04/13/2026
2.55
2.63
2.54
2.61
+0.75%
2,173,564
04/10/2026
2.57
2.64
2.56
2.59
+0.38%
1,820,528
04/09/2026
2.56
2.58
2.54
2.58
0.00%
2,056,042
04/08/2026
2.65
2.68
2.56
2.58
+0.76%
2,135,534
04/07/2026
2.56
2.60
2.54
2.56
-0.38%
1,556,668
04/06/2026
2.50
2.58
2.46
2.57
+2.72%
2,086,755
04/02/2026
2.48
2.54
2.46
2.51
0.00%
1,754,457
04/02/2026
$0.08 Dividend
04/01/2026
2.56
2.57
2.44
2.51
-2.21%
4,101,861
03/31/2026
2.52
2.57
2.46
2.56
+3.44%
3,569,555
03/30/2026
2.37
2.49
2.34
2.48
+6.07%
3,215,682
03/27/2026
2.46
2.47
2.34
2.34
-5.00%
4,443,146
03/26/2026
2.52
2.58
2.45
2.46
-2.62%
3,547,474
03/25/2026
2.57
2.59
2.51
2.52
-0.74%
1,972,824
03/24/2026
2.62
2.63
2.53
2.54
-3.24%
3,519,284
03/23/2026
2.69
2.72
2.62
2.63
0.00%
3,855,941
03/20/2026
2.73
2.74
2.63
2.63
-3.47%
5,142,512
03/19/2026
2.73
2.77
2.69
2.72
-1.03%
3,458,427
03/18/2026
2.76
2.79
2.73
2.75
-1.69%
2,304,295
03/17/2026
2.78
2.83
2.76
2.80
+2.07%
3,909,919