BDN
BrAndyw REIT-SBI (BDN)
NYSE
$3.19+$0.10 (+3.07%)
Price as of Jun 23, 2026 7:01 PM EDT
  • $536.8M
    Market Cap
  • -19.86%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +3.00%
    Low Price$3.01
    High Price$3.28
  • 3 Months
    +14.61%
    Low Price$2.47
    High Price$3.28
  • 1 Year
    -19.86%
    Low Price$2.47
    High Price$4.58
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
3.07
3.13
3.07
3.09
0.00%
1,105,023
06/18/2026
3.09
3.16
3.06
3.09
+0.65%
3,383,787
06/17/2026
3.17
3.20
3.05
3.07
-4.06%
2,590,009
06/16/2026
3.24
3.26
3.19
3.20
0.00%
1,266,660
06/15/2026
3.24
3.26
3.18
3.20
-1.23%
1,084,933
06/12/2026
3.24
3.27
3.22
3.24
+0.93%
1,149,153
06/11/2026
3.23
3.27
3.17
3.21
0.00%
1,273,839
06/10/2026
3.30
3.31
3.20
3.21
-2.13%
1,907,350
06/09/2026
3.24
3.31
3.23
3.28
+2.50%
2,720,947
06/08/2026
3.20
3.23
3.18
3.20
+0.95%
1,432,242
06/05/2026
3.11
3.22
3.11
3.17
+1.60%
2,015,298
06/04/2026
3.09
3.17
3.05
3.12
+2.30%
1,961,655
06/03/2026
3.10
3.15
3.05
3.05
-2.56%
1,778,903
06/02/2026
3.07
3.16
3.06
3.13
+1.62%
1,052,369
06/01/2026
3.06
3.14
3.03
3.08
-0.65%
1,595,270
05/29/2026
3.05
3.14
3.04
3.10
+1.31%
3,173,876
05/28/2026
3.00
3.08
3.00
3.06
+0.99%
1,476,280
05/27/2026
3.03
3.07
3.01
3.03
+0.66%
1,410,873
05/26/2026
2.99
3.05
2.99
3.01
+0.33%
882,726
05/22/2026
2.99
3.03
2.96
3.00
+0.67%
1,380,435
05/21/2026
2.94
3.01
2.90
2.98
+0.68%
1,386,886
05/20/2026
2.94
2.99
2.93
2.96
+0.68%
1,258,731
05/19/2026
3.01
3.03
2.93
2.94
-2.97%
1,553,554
05/18/2026
2.99
3.05
2.99
3.03
+1.34%
1,272,862
05/15/2026
2.99
3.02
2.94
2.99
-2.29%
1,295,588
05/14/2026
3.04
3.15
3.04
3.06
+1.32%
1,393,044
05/13/2026
3.02
3.03
2.99
3.02
-0.66%
1,227,217
05/12/2026
3.06
3.06
2.98
3.04
0.00%
1,529,023
05/11/2026
3.12
3.13
3.02
3.04
-2.25%
1,880,260
05/08/2026
3.11
3.15
3.10
3.11
0.00%
1,509,122
05/07/2026
3.02
3.17
3.02
3.11
+2.98%
2,462,510
05/06/2026
3.06
3.10
3.01
3.02
-0.33%
1,991,480
05/05/2026
2.94
3.05
2.93
3.03
+3.77%
1,873,221
05/04/2026
2.99
3.06
2.91
2.92
-3.31%
1,433,580
05/01/2026
3.05
3.05
2.98
3.02
-0.33%
2,191,744
04/30/2026
3.00
3.06
2.99
3.03
+1.00%
1,261,110
04/29/2026
3.05
3.09
2.97
3.00
-2.60%
1,617,842
04/28/2026
3.00
3.10
2.97
3.08
+2.67%
3,100,511
04/27/2026
3.03
3.08
2.98
3.00
-1.96%
3,431,301
04/24/2026
2.88
3.06
2.88
3.06
+4.44%
2,340,862
04/23/2026
2.84
2.95
2.80
2.93
+0.34%
2,669,080
04/22/2026
2.96
2.98
2.90
2.92
-0.68%
2,106,113
04/22/2026
$0.11 Earnings
04/21/2026
2.99
3.03
2.92
2.94
-1.67%
2,692,208
04/20/2026
2.93
2.99
2.91
2.99
+1.01%
3,445,836
04/17/2026
2.83
2.97
2.83
2.96
+4.59%
2,306,787
04/16/2026
2.80
2.84
2.79
2.83
+0.71%
2,001,713
04/15/2026
2.76
2.82
2.75
2.81
+1.81%
1,794,834
04/14/2026
2.65
2.77
2.65
2.76
+2.99%
2,108,404
04/13/2026
2.62
2.70
2.61
2.68
+0.75%
2,173,564
04/10/2026
2.64
2.71
2.62
2.66
+0.38%
1,820,528
04/09/2026
2.63
2.65
2.61
2.65
0.00%
2,056,042
04/08/2026
2.72
2.75
2.63
2.65
+0.76%
2,135,534
04/07/2026
2.63
2.67
2.60
2.63
-0.38%
1,556,668
04/06/2026
2.56
2.65
2.52
2.64
+2.72%
2,086,755
04/02/2026
2.54
2.61
2.52
2.57
0.00%
1,754,457
04/02/2026
$0.08 Dividend
04/01/2026
2.63
2.63
2.50
2.57
-2.21%
4,101,861
03/31/2026
2.58
2.64
2.52
2.63
+3.44%
3,569,555
03/30/2026
2.43
2.55
2.40
2.54
+6.07%
3,215,682
03/27/2026
2.52
2.54
2.40
2.40
-5.00%
4,443,146
03/26/2026
2.58
2.65
2.51
2.52
-2.62%
3,547,474
03/25/2026
2.64
2.66
2.57
2.59
-0.74%
1,972,824
03/24/2026
2.69
2.70
2.60
2.61
-3.24%
3,519,284
03/23/2026
2.75
2.79
2.69
2.70
0.00%
3,855,941
03/20/2026
2.80
2.81
2.70
2.70
-3.47%
5,142,512
03/19/2026
2.80
2.84
2.75
2.79
-1.03%
3,458,427
03/18/2026
2.83
2.86
2.80
2.82
-1.69%
2,304,295
03/17/2026
2.85
2.90
2.83
2.87
+2.07%
3,909,919
03/16/2026
2.85
2.86
2.80
2.81
0.00%
2,224,443
03/13/2026
2.92
2.94
2.80
2.81
-2.68%
2,571,340
03/12/2026
2.86
2.91
2.84
2.89
-0.33%
2,097,406
03/11/2026
2.93
2.93
2.85
2.90
-1.32%
2,426,581
03/10/2026
2.97
2.97
2.89
2.94
-1.30%
3,008,083
03/09/2026
2.91
2.99
2.83
2.98
+0.33%
3,760,833
03/06/2026
2.99
3.01
2.90
2.97
-1.92%
1,851,152
03/05/2026
3.05
3.08
3.01
3.03
-1.58%
2,491,499
03/04/2026
3.06
3.10
2.97
3.07
+1.60%
7,459,537
03/03/2026
3.04
3.06
2.92
3.03
-2.19%
1,856,885
03/02/2026
3.05
3.09
3.00
3.09
0.00%
2,067,237
02/27/2026
3.14
3.20
3.08
3.09
-1.85%
2,402,127
02/26/2026
3.05
3.19
3.05
3.15
+2.85%
2,081,083
02/25/2026
3.11
3.13
3.04
3.06
-1.86%
2,364,948
02/24/2026
3.11
3.13
3.08
3.12
+0.31%
1,693,838
02/23/2026
3.12
3.14
3.09
3.11
-0.31%
1,381,751
02/20/2026
3.05
3.14
3.05
3.12
+2.88%
1,945,633
02/19/2026
3.02
3.05
2.93
3.04
-0.63%
2,798,966
02/18/2026
3.00
3.10
2.98
3.05
+2.27%
2,682,617
02/17/2026
3.07
3.09
2.98
2.99
-2.22%
2,388,731
02/13/2026
2.97
3.07
2.95
3.05
+3.96%
3,718,840
02/12/2026
3.02
3.03
2.82
2.94
-1.30%
3,199,388
02/11/2026
3.10
3.10
2.95
2.98
-3.46%
2,321,622
02/10/2026
3.16
3.18
3.07
3.08
-1.55%
1,659,800
02/09/2026
3.17
3.17
3.09
3.13
-1.22%
2,150,186
02/06/2026
3.13
3.21
3.11
3.17
+1.24%
2,876,537
02/05/2026
3.04
3.16
2.98
3.13
+2.54%
3,886,091
02/04/2026
2.80
3.13
2.79
3.05
+11.70%
4,869,196
02/03/2026
2.73
2.78
2.71
2.73
-0.35%
2,599,389
02/03/2026
$0.08 Earnings
02/02/2026
2.73
2.75
2.71
2.74
0.00%
2,231,880