BDN
BrAndyw REIT-SBI (BDN)
NYSE
$3.04-$0.02 (-0.82%)
Price as of Nov 13, 2026 12:26 PM EST
  • $520.3M
    Market Cap
  • -1.35%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +13.75%
    Low Price$2.53
    High Price$3.25
  • 3 Months
    +0.35%
    Low Price$2.53
    High Price$3.19
  • 1 Year
    -1.35%
    Low Price$2.27
    High Price$3.12
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
3.10
3.12
3.05
3.06
-1.61%
1,478,443
11/11/2026
3.07
3.12
3.03
3.11
+0.32%
1,610,842
11/10/2026
3.22
3.22
3.06
3.10
-4.62%
2,042,078
11/09/2026
3.28
3.33
3.24
3.25
+0.31%
2,166,274
11/06/2026
3.12
3.26
3.10
3.24
+2.21%
3,304,493
11/05/2026
3.24
3.28
3.12
3.17
-0.94%
2,440,787
11/04/2026
3.05
3.21
3.05
3.20
+5.96%
2,261,720
11/03/2026
3.05
3.06
2.99
3.02
-0.98%
2,095,233
11/02/2026
2.99
3.07
2.99
3.05
+2.35%
2,406,603
10/30/2026
3.03
3.05
2.97
2.98
-1.32%
1,873,493
10/29/2026
2.95
3.04
2.94
3.02
+3.42%
2,527,592
10/28/2026
2.89
2.96
2.87
2.92
+0.69%
2,975,621
10/27/2026
2.91
2.98
2.90
2.90
-0.34%
2,344,562
10/26/2026
2.95
2.99
2.90
2.91
-1.36%
2,225,262
10/23/2026
2.93
2.99
2.91
2.95
0.00%
2,480,461
10/22/2026
2.87
3.01
2.75
2.95
+9.26%
5,278,063
10/21/2026
2.70
2.76
2.67
2.70
+0.75%
5,399,750
10/21/2026
$0.14 Earnings
10/20/2026
2.61
2.70
2.61
2.68
+3.08%
2,405,109
10/19/2026
2.63
2.65
2.59
2.60
-1.14%
3,756,811
10/16/2026
2.64
2.70
2.60
2.63
0.00%
1,386,838
10/15/2026
2.57
2.69
2.57
2.63
+3.95%
2,192,468
10/14/2026
2.65
2.67
2.53
2.53
-5.24%
1,671,109
10/13/2026
2.70
2.73
2.62
2.67
-0.74%
2,031,841
10/12/2026
2.67
2.70
2.63
2.69
+0.37%
1,821,606
10/09/2026
2.75
2.76
2.64
2.68
-2.19%
2,202,566
10/08/2026
2.69
2.75
2.66
2.74
+1.86%
2,718,559
10/08/2026
$0.08 Dividend
10/07/2026
2.66
2.71
2.65
2.69
+0.73%
1,548,058
10/06/2026
2.65
2.69
2.65
2.67
+0.73%
1,357,330
10/05/2026
2.72
2.72
2.64
2.65
-1.80%
1,526,141
10/02/2026
2.73
2.75
2.69
2.70
0.00%
1,182,265
10/01/2026
2.71
2.72
2.64
2.70
-0.71%
1,846,381
09/30/2026
2.76
2.77
2.70
2.72
-0.71%
1,749,523
09/29/2026
2.75
2.79
2.72
2.74
0.00%
1,491,531
09/28/2026
2.77
2.77
2.71
2.74
-1.40%
1,689,119
09/25/2026
2.80
2.83
2.77
2.78
-1.04%
1,616,328
09/24/2026
2.83
2.84
2.78
2.81
-0.69%
1,761,956
09/23/2026
2.85
2.86
2.79
2.83
-1.36%
2,059,685
09/22/2026
2.86
2.88
2.83
2.86
+0.68%
943,471
09/21/2026
2.86
2.87
2.82
2.85
+1.03%
1,771,901
09/18/2026
2.83
2.92
2.81
2.82
-1.02%
3,919,672
09/17/2026
2.86
2.89
2.83
2.85
+0.34%
2,292,699
09/16/2026
2.83
2.89
2.78
2.84
+0.69%
2,370,136
09/15/2026
2.86
2.86
2.82
2.82
-1.36%
1,540,900
09/14/2026
2.91
2.94
2.86
2.86
-2.33%
1,426,760
09/11/2026
2.91
2.94
2.87
2.92
+1.35%
1,351,016
09/10/2026
2.88
2.91
2.85
2.88
-0.34%
1,413,871
09/09/2026
2.97
2.97
2.86
2.89
-2.61%
2,149,470
09/08/2026
3.00
3.01
2.96
2.97
-1.92%
1,977,278
09/04/2026
2.93
3.05
2.93
3.03
+2.30%
1,820,361
09/03/2026
2.99
3.05
2.93
2.96
+0.66%
2,060,123
09/02/2026
2.92
2.97
2.89
2.94
+1.34%
1,442,247
09/01/2026
2.92
2.96
2.88
2.90
-0.99%
1,461,602
08/31/2026
2.96
2.98
2.91
2.93
-1.31%
2,503,807
08/28/2026
2.99
3.02
2.97
2.97
-1.29%
1,453,360
08/27/2026
3.14
3.14
3.00
3.01
-3.73%
1,236,085
08/26/2026
3.19
3.21
3.12
3.13
-1.83%
1,760,607
08/25/2026
3.10
3.19
3.10
3.19
+3.14%
2,434,461
08/24/2026
2.93
3.10
2.93
3.09
+4.95%
2,418,191
08/21/2026
2.94
2.97
2.92
2.94
0.00%
698,412
08/20/2026
2.95
2.98
2.92
2.94
-1.30%
1,065,600
08/19/2026
2.91
3.00
2.91
2.98
+3.02%
1,419,005
08/18/2026
2.89
2.94
2.88
2.89
-1.00%
1,034,056
08/17/2026
2.99
3.00
2.88
2.92
-2.59%
1,714,412
08/14/2026
3.09
3.09
3.00
3.00
-1.90%
1,182,352
08/13/2026
3.05
3.11
3.04
3.06
+0.32%
1,860,294
08/12/2026
3.05
3.05
3.01
3.05
+1.29%
1,137,564
08/11/2026
2.99
3.04
2.99
3.01
+0.65%
1,529,230
08/10/2026
3.11
3.12
2.98
2.99
-4.35%
1,618,754
08/07/2026
3.16
3.20
3.11
3.13
0.00%
2,347,130
08/06/2026
3.13
3.18
3.09
3.13
+0.62%
2,763,972
08/05/2026
3.07
3.13
3.04
3.11
+0.95%
2,439,261
08/04/2026
3.05
3.13
3.03
3.08
+0.96%
3,095,591
08/03/2026
2.99
3.07
2.99
3.05
+3.29%
3,218,195
07/31/2026
2.96
2.98
2.93
2.95
-0.33%
2,788,250
07/30/2026
2.86
2.97
2.81
2.96
+4.10%
2,688,761
07/29/2026
2.88
2.93
2.85
2.85
-2.33%
1,975,423
07/28/2026
2.98
3.01
2.88
2.91
-2.28%
2,784,655
07/27/2026
3.12
3.13
2.97
2.98
-3.15%
2,618,759
07/24/2026
2.99
3.15
2.99
3.08
+3.26%
1,775,043
07/23/2026
2.96
3.19
2.93
2.98
0.00%
4,696,552
07/22/2026
3.09
3.10
2.95
2.98
-2.54%
2,269,233
07/22/2026
$0.13 Earnings
07/21/2026
3.01
3.08
3.01
3.06
+1.94%
1,483,171
07/20/2026
3.06
3.07
2.99
3.00
-1.59%
924,044
07/17/2026
3.10
3.18
3.04
3.05
-1.57%
891,118
07/16/2026
3.06
3.12
3.05
3.10
+1.59%
1,261,703
07/15/2026
3.05
3.14
3.04
3.05
+0.96%
2,042,669
07/14/2026
3.07
3.07
2.99
3.02
-1.27%
1,675,049
07/13/2026
2.97
3.10
2.97
3.06
+2.94%
3,946,916
07/10/2026
3.00
3.01
2.95
2.97
0.00%
1,575,288
07/09/2026
2.98
3.02
2.97
2.97
-0.33%
1,283,126
07/08/2026
3.02
3.03
2.95
2.98
-1.92%
1,806,237
07/08/2026
$0.08 Dividend
07/07/2026
3.14
3.17
3.04
3.04
-2.13%
2,459,811
07/06/2026
3.08
3.13
3.04
3.11
+1.23%
1,735,991
07/02/2026
3.05
3.11
3.05
3.07
+0.93%
2,022,308
07/01/2026
3.00
3.06
2.97
3.04
+1.26%
1,229,036
06/30/2026
3.06
3.06
2.99
3.00
-2.16%
2,073,267