5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-22.27%
YEAR-TO-DATE PERFORMANCE
-22.41%
1 YEAR PERFORMANCE
-5.95%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $4.33 | $4.35 (0.46%) | $4.38 | $4.31 | 1.52 M | $752.18 M |
| 06/03/2025 | $4.18 | $4.34 (3.83%) | $4.38 | $4.14 | 1.99 M | $750.45 M |
| 06/02/2025 | $4.21 | $4.18 (-0.71%) | $4.22 | $4.13 | 1.53 M | $722.79 M |
| 05/30/2025 | $4.19 | $4.23 (0.95%) | $4.24 | $4.14 | 3.20 M | $731.43 M |
| 05/29/2025 | $4.22 | $4.20 (-0.47%) | $4.26 | $4.18 | 2.30 M | $726.25 M |
| 05/28/2025 | $4.20 | $4.20 (0%) | $4.22 | $4.16 | 1.75 M | $726.25 M |
| 05/27/2025 | $4.15 | $4.23 (1.93%) | $4.24 | $4.12 | 1.50 M | $731.43 M |
| 05/23/2025 | $4.09 | $4.10 (0.24%) | $4.13 | $4.07 | 1.88 M | $708.95 M |
| 05/22/2025 | $4.15 | $4.15 (0%) | $4.17 | $4.05 | 1.63 M | $717.60 M |
| 05/21/2025 | $4.22 | $4.17 (-1.18%) | $4.26 | $4.16 | 1.47 M | $721.06 M |
| 05/20/2025 | $4.34 | $4.27 (-1.61%) | $4.37 | $4.26 | 1.61 M | $738.35 M |
| 05/19/2025 | $4.24 | $4.37 (3.07%) | $4.39 | $4.24 | 1.38 M | $755.64 M |
| 05/16/2025 | $4.31 | $4.32 (0.23%) | $4.35 | $4.29 | 1.24 M | $746.99 M |
| 05/15/2025 | $4.15 | $4.31 (3.86%) | $4.33 | $4.15 | 1.62 M | $745.27 M |
| 05/14/2025 | $4.23 | $4.17 (-1.42%) | $4.26 | $4.17 | 1.44 M | $721.06 M |
| 05/13/2025 | $4.30 | $4.24 (-1.4%) | $4.30 | $4.22 | 1.50 M | $733.16 M |
| 05/12/2025 | $4.33 | $4.25 (-1.85%) | $4.35 | $4.22 | 2.81 M | $734.89 M |
| 05/09/2025 | $4.11 | $4.19 (1.95%) | $4.22 | $4.07 | 1.39 M | $724.52 M |
| 05/08/2025 | $4.20 | $4.12 (-1.9%) | $4.23 | $4.11 | 1.77 M | $712.41 M |
| 05/07/2025 | $4.17 | $4.19 (0.48%) | $4.25 | $4.15 | 1.98 M | $724.52 M |
| 05/06/2025 | $4.04 | $4.16 (2.97%) | $4.20 | $4.02 | 2.17 M | $719.33 M |
| 05/05/2025 | $4.09 | $4.06 (-0.73%) | $4.14 | $4.04 | 3.09 M | $702.04 M |
| 05/02/2025 | $4.11 | $4.06 (-1.22%) | $4.13 | $4.03 | 3.19 M | $702.04 M |
| 05/01/2025 | $3.99 | $4.06 (1.75%) | $4.10 | $3.93 | 1.97 M | $702.04 M |
| 04/30/2025 | $3.93 | $3.96 (0.76%) | $3.98 | $3.88 | 2.05 M | $684.75 M |
| 04/29/2025 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.91 | 1.80 M | $689.93 M |
| 04/28/2025 | $4.02 | $4.05 (0.75%) | $4.09 | $3.97 | 1.51 M | $700.31 M |
| 04/25/2025 | $3.95 | $4.03 (2.03%) | $4.06 | $3.90 | 2.19 M | $696.85 M |
| 04/24/2025 | $3.96 | $3.95 (-0.25%) | $4.00 | $3.89 | 1.62 M | $683.02 M |
| 04/23/2025 | $4.20 | $3.97 (-5.48%) | $4.21 | $3.90 | 2.90 M | $686.47 M |
| 04/22/2025 | $3.77 | $3.89 (3.18%) | $3.94 | $3.76 | 3.56 M | $672.64 M |
| 04/21/2025 | $3.75 | $3.75 (0%) | $3.85 | $3.69 | 2.35 M | $648.43 M |
| 04/17/2025 | $3.73 | $3.78 (1.34%) | $3.82 | $3.72 | 3.02 M | $652.68 M |
| 04/16/2025 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.66 | 2.12 M | $642.32 M |
| 04/15/2025 | $3.64 | $3.73 (2.47%) | $3.78 | $3.63 | 3.20 M | $644.04 M |
| 04/14/2025 | $3.65 | $3.67 (0.55%) | $3.69 | $3.59 | 2.28 M | $633.68 M |
| 04/11/2025 | $3.50 | $3.59 (2.57%) | $3.64 | $3.42 | 3.89 M | $619.87 M |
| 04/10/2025 | $3.67 | $3.50 (-4.63%) | $3.71 | $3.41 | 3.52 M | $604.33 M |
| 04/09/2025 | $3.61 | $3.78 (4.71%) | $3.87 | $3.42 | 6.04 M | $652.68 M |
| 04/08/2025 | $4.02 | $3.66 (-8.96%) | $4.05 | $3.63 | 3.73 M | $631.96 M |
| 04/07/2025 | $3.90 | $3.89 (-0.26%) | $4.10 | $3.72 | 4.24 M | $671.67 M |
| 04/04/2025 | $3.93 | $4.00 (1.78%) | $4.13 | $3.83 | 5.08 M | $690.66 M |
| 04/03/2025 | $4.20 | $4.01 (-4.52%) | $4.22 | $4.01 | 3.12 M | $692.39 M |
| 04/02/2025 | $4.45 | $4.49 (0.9%) | $4.52 | $4.39 | 1.90 M | $775.27 M |
| 04/01/2025 | $4.49 | $4.46 (-0.67%) | $4.50 | $4.39 | 1.75 M | $770.09 M |
| 03/31/2025 | $4.41 | $4.46 (1.13%) | $4.50 | $4.37 | 1.84 M | $770.09 M |
| 03/28/2025 | $4.53 | $4.44 (-1.99%) | $4.53 | $4.40 | 1.32 M | $766.64 M |
| 03/27/2025 | $4.54 | $4.51 (-0.66%) | $4.58 | $4.48 | 1.49 M | $778.72 M |
| 03/26/2025 | $4.51 | $4.55 (0.89%) | $4.55 | $4.48 | 1.20 M | $785.63 M |
| 03/25/2025 | $4.53 | $4.51 (-0.44%) | $4.57 | $4.50 | 1.62 M | $778.72 M |
| 03/24/2025 | $4.53 | $4.55 (0.44%) | $4.58 | $4.51 | 2.13 M | $785.63 M |
| 03/21/2025 | $4.58 | $4.48 (-2.18%) | $4.63 | $4.48 | 4.80 M | $773.54 M |
| 03/20/2025 | $4.59 | $4.62 (0.65%) | $4.66 | $4.56 | 1.54 M | $797.72 M |
| 03/19/2025 | $4.59 | $4.63 (0.87%) | $4.64 | $4.53 | 3.41 M | $799.44 M |
| 03/18/2025 | $4.61 | $4.60 (-0.22%) | $4.66 | $4.57 | 1.46 M | $794.26 M |
| 03/17/2025 | $4.57 | $4.62 (1.09%) | $4.67 | $4.54 | 1.65 M | $797.72 M |
| 03/14/2025 | $4.52 | $4.53 (0.22%) | $4.54 | $4.40 | 1.67 M | $782.18 M |
| 03/13/2025 | $4.56 | $4.44 (-2.63%) | $4.63 | $4.44 | 2.24 M | $766.64 M |
| 03/12/2025 | $4.56 | $4.54 (-0.44%) | $4.64 | $4.52 | 2.33 M | $783.90 M |
| 03/11/2025 | $4.60 | $4.51 (-1.96%) | $4.66 | $4.51 | 2.84 M | $778.72 M |
| 03/10/2025 | $4.65 | $4.57 (-1.72%) | $4.73 | $4.54 | 2.76 M | $789.08 M |
| 03/07/2025 | $4.60 | $4.67 (1.52%) | $4.72 | $4.59 | 2.35 M | $806.35 M |
| 03/06/2025 | $4.67 | $4.64 (-0.64%) | $4.69 | $4.57 | 4.34 M | $801.17 M |
| 03/05/2025 | $4.72 | $4.74 (0.42%) | $4.81 | $4.63 | 2.97 M | $818.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
