2m 2m 2m 2m 2m 2m 2m
BrAndyw REIT-SBI (BDN)
NYSE
$2.99-$0.02 (-0.66%)
Price as of Sep 11, 2026 7:30 PM EDT- $518.3MMarket Cap
- -26.47%1-Year Change
- REIT - OfficeIndustry
BrAndyw REIT-SBI (BDN)
$2.99-$0.02 (-0.66%)
- 1 Month-2.90%Low Price$2.97High Price$3.28
- 3 Months-3.83%Low Price$2.93High Price$3.28
- 1 Year-26.47%Low Price$2.34High Price$4.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.00 | 3.03 | 2.96 | 3.01 | +1.35% | 1,351,016 |
09/10/2026 | 2.97 | 3.00 | 2.94 | 2.97 | -0.34% | 1,413,871 |
09/09/2026 | 3.06 | 3.06 | 2.95 | 2.98 | -2.61% | 2,149,470 |
09/08/2026 | 3.09 | 3.10 | 3.05 | 3.06 | -1.92% | 1,977,278 |
09/04/2026 | 3.02 | 3.14 | 3.02 | 3.12 | +2.30% | 1,820,361 |
09/03/2026 | 3.08 | 3.14 | 3.02 | 3.05 | +0.66% | 2,060,123 |
09/02/2026 | 3.01 | 3.06 | 2.98 | 3.03 | +1.34% | 1,442,247 |
09/01/2026 | 3.01 | 3.05 | 2.97 | 2.99 | -0.99% | 1,461,602 |
08/31/2026 | 3.05 | 3.07 | 3.00 | 3.02 | -1.31% | 2,503,807 |
08/28/2026 | 3.08 | 3.11 | 3.06 | 3.06 | -1.29% | 1,453,360 |
08/27/2026 | 3.23 | 3.23 | 3.09 | 3.10 | -3.73% | 1,236,085 |
08/26/2026 | 3.29 | 3.31 | 3.21 | 3.22 | -1.83% | 1,760,607 |
08/25/2026 | 3.19 | 3.29 | 3.19 | 3.28 | +3.14% | 2,434,461 |
08/24/2026 | 3.02 | 3.20 | 3.02 | 3.18 | +4.95% | 2,418,191 |
08/21/2026 | 3.03 | 3.05 | 3.01 | 3.03 | 0.00% | 698,412 |
08/20/2026 | 3.04 | 3.07 | 3.01 | 3.03 | -1.30% | 1,065,600 |
08/19/2026 | 3.00 | 3.09 | 3.00 | 3.07 | +3.02% | 1,419,005 |
08/18/2026 | 2.98 | 3.03 | 2.97 | 2.98 | -1.00% | 1,034,056 |
08/17/2026 | 3.08 | 3.09 | 2.97 | 3.01 | -2.59% | 1,714,412 |
08/14/2026 | 3.18 | 3.18 | 3.09 | 3.09 | -1.90% | 1,182,352 |
08/13/2026 | 3.14 | 3.21 | 3.13 | 3.15 | +0.32% | 1,860,294 |
08/12/2026 | 3.14 | 3.14 | 3.10 | 3.14 | +1.29% | 1,137,564 |
08/11/2026 | 3.08 | 3.13 | 3.08 | 3.10 | +0.65% | 1,529,230 |
08/10/2026 | 3.20 | 3.21 | 3.07 | 3.08 | -4.35% | 1,618,754 |
08/07/2026 | 3.25 | 3.30 | 3.21 | 3.22 | 0.00% | 2,347,130 |
08/06/2026 | 3.22 | 3.28 | 3.18 | 3.22 | +0.63% | 2,763,972 |
08/05/2026 | 3.16 | 3.22 | 3.13 | 3.20 | +0.95% | 2,439,261 |
08/04/2026 | 3.14 | 3.22 | 3.12 | 3.17 | +0.96% | 3,095,591 |
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 |