-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
-20.21% -
3 MONTH PERFORMANCE
+0.97% -
6 MONTH PERFORMANCE
+8.32% -
YEAR-TO-DATE PERFORMANCE
-3.52% -
1 YEAR PERFORMANCE
+25.54%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.18 | $5.20 (0.39%) | $5.26 | $5.13 | 1.59 M | $897.88 M |
| 11/15/2024 | $5.31 | $5.20 (-2.07%) | $5.31 | $5.12 | 1.48 M | $897.88 M |
| 11/14/2024 | $5.26 | $5.22 (-0.76%) | $5.32 | $5.20 | 1.38 M | $901.33 M |
| 11/13/2024 | $5.30 | $5.22 (-1.51%) | $5.30 | $5.20 | 1.46 M | $901.33 M |
| 11/12/2024 | $5.35 | $5.22 (-2.43%) | $5.41 | $5.19 | 1.59 M | $901.33 M |
| 11/11/2024 | $5.45 | $5.37 (-1.47%) | $5.56 | $5.36 | 1.41 M | $927.23 M |
| 11/08/2024 | $5.43 | $5.42 (-0.18%) | $5.45 | $5.36 | 1.67 M | $935.86 M |
| 11/07/2024 | $5.43 | $5.41 (-0.37%) | $5.46 | $5.31 | 1.50 M | $934.14 M |
| 11/06/2024 | $5.42 | $5.46 (0.74%) | $5.55 | $5.30 | 2.59 M | $942.77 M |
| 11/05/2024 | $5.14 | $5.27 (2.53%) | $5.28 | $5.14 | 1.38 M | $909.96 M |
| 11/04/2024 | $5.06 | $5.18 (2.37%) | $5.25 | $5.04 | 2.70 M | $894.42 M |
| 11/01/2024 | $5.14 | $5.08 (-1.17%) | $5.17 | $5.05 | 2.36 M | $877.16 M |
| 10/31/2024 | $5.25 | $5.07 (-3.43%) | $5.29 | $5.07 | 2.09 M | $875.43 M |
| 10/30/2024 | $5.29 | $5.27 (-0.38%) | $5.35 | $5.26 | 1.16 M | $909.96 M |
| 10/29/2024 | $5.29 | $5.24 (-0.95%) | $5.35 | $5.22 | 1.77 M | $904.78 M |
| 10/28/2024 | $5.23 | $5.32 (1.72%) | $5.37 | $5.19 | 1.70 M | $918.60 M |
| 10/25/2024 | $5.46 | $5.18 (-5.13%) | $5.47 | $5.18 | 2.87 M | $894.42 M |
| 10/24/2024 | $5.40 | $5.44 (0.74%) | $5.47 | $5.24 | 5.61 M | $939.32 M |
| 10/23/2024 | $5.90 | $5.42 (-8.14%) | $5.96 | $5.41 | 5.53 M | $935.86 M |
| 10/22/2024 | $6.40 | $6.27 (-2.03%) | $6.49 | $6.26 | 2.17 M | $1.08 B |
| 10/21/2024 | $6.47 | $6.40 (-1.08%) | $6.54 | $6.36 | 1.48 M | $1.11 B |
| 10/18/2024 | $6.37 | $6.53 (2.51%) | $6.54 | $6.32 | 2.66 M | $1.13 B |
| 10/17/2024 | $6.22 | $6.38 (2.57%) | $6.41 | $6.22 | 2.15 M | $1.10 B |
| 10/16/2024 | $6.26 | $6.23 (-0.48%) | $6.34 | $6.21 | 1.52 M | $1.08 B |
| 10/15/2024 | $5.97 | $6.20 (3.85%) | $6.32 | $5.97 | 4.13 M | $1.07 B |
| 10/14/2024 | $5.69 | $5.97 (4.92%) | $6.00 | $5.67 | 2.67 M | $1.03 B |
| 10/11/2024 | $5.67 | $5.68 (0.18%) | $5.74 | $5.65 | 1.69 M | $980.16 M |
| 10/10/2024 | $5.51 | $5.64 (2.36%) | $5.71 | $5.50 | 2.23 M | $973.26 M |
| 10/09/2024 | $5.47 | $5.56 (1.65%) | $5.58 | $5.45 | 1.75 M | $959.45 M |
| 10/08/2024 | $5.74 | $5.65 (-1.57%) | $5.74 | $5.64 | 2.63 M | $974.98 M |
| 10/07/2024 | $5.76 | $5.70 (-1.04%) | $5.77 | $5.60 | 1.96 M | $983.61 M |
| 10/04/2024 | $5.70 | $5.73 (0.53%) | $5.86 | $5.70 | 2.84 M | $988.79 M |
| 10/03/2024 | $5.65 | $5.67 (0.35%) | $5.72 | $5.61 | 5.16 M | $978.43 M |
| 10/02/2024 | $5.57 | $5.70 (2.33%) | $5.72 | $5.56 | 3.61 M | $983.61 M |
| 10/01/2024 | $5.45 | $5.61 (2.94%) | $5.69 | $5.36 | 3.87 M | $968.08 M |
| 09/30/2024 | $5.30 | $5.44 (2.64%) | $5.50 | $5.29 | 2.26 M | $938.74 M |
| 09/27/2024 | $5.49 | $5.33 (-2.91%) | $5.49 | $5.31 | 1.29 M | $919.76 M |
| 09/26/2024 | $5.42 | $5.42 (0%) | $5.47 | $5.38 | 1.75 M | $935.29 M |
| 09/25/2024 | $5.32 | $5.36 (0.75%) | $5.42 | $5.32 | 2.85 M | $924.94 M |
| 09/24/2024 | $5.18 | $5.34 (3.09%) | $5.36 | $5.16 | 2.25 M | $921.49 M |
| 09/23/2024 | $5.20 | $5.18 (-0.38%) | $5.25 | $5.18 | 1.78 M | $893.88 M |
| 09/20/2024 | $5.34 | $5.18 (-3%) | $5.40 | $5.17 | 5.75 M | $893.88 M |
| 09/19/2024 | $5.49 | $5.40 (-1.64%) | $5.49 | $5.32 | 2.01 M | $931.84 M |
| 09/18/2024 | $5.41 | $5.36 (-0.92%) | $5.50 | $5.30 | 3.89 M | $924.94 M |
| 09/17/2024 | $5.46 | $5.38 (-1.47%) | $5.49 | $5.37 | 1.39 M | $928.39 M |
| 09/16/2024 | $5.46 | $5.43 (-0.55%) | $5.52 | $5.37 | 1.69 M | $937.02 M |
| 09/13/2024 | $5.20 | $5.36 (3.08%) | $5.38 | $5.20 | 1.16 M | $924.94 M |
| 09/12/2024 | $5.02 | $5.16 (2.79%) | $5.20 | $5.01 | 860,823 | $890.43 M |
| 09/11/2024 | $4.97 | $5.03 (1.21%) | $5.03 | $4.90 | 1.05 M | $867.99 M |
| 09/10/2024 | $5.05 | $5.02 (-0.59%) | $5.06 | $4.96 | 834,900 | $866.27 M |
| 09/09/2024 | $5.03 | $5.02 (-0.2%) | $5.09 | $4.94 | 1.23 M | $866.27 M |
| 09/06/2024 | $5.11 | $5.04 (-1.37%) | $5.15 | $5.01 | 1.03 M | $869.72 M |
| 09/05/2024 | $5.17 | $5.12 (-0.97%) | $5.19 | $5.09 | 864,000 | $883.52 M |
| 09/04/2024 | $5.10 | $5.12 (0.39%) | $5.22 | $5.08 | 856,700 | $883.52 M |
| 09/03/2024 | $5.20 | $5.12 (-1.54%) | $5.23 | $5.08 | 1.72 M | $883.52 M |
| 08/30/2024 | $5.22 | $5.23 (0.19%) | $5.26 | $5.17 | 1.16 M | $902.51 M |
| 08/29/2024 | $5.24 | $5.20 (-0.76%) | $5.25 | $5.17 | 1.01 M | $897.33 M |
| 08/28/2024 | $5.29 | $5.21 (-1.51%) | $5.31 | $5.20 | 1.56 M | $899.05 M |
| 08/27/2024 | $5.19 | $5.29 (1.93%) | $5.31 | $5.16 | 1.08 M | $912.86 M |
| 08/26/2024 | $5.34 | $5.26 (-1.5%) | $5.34 | $5.24 | 1.06 M | $907.68 M |
| 08/23/2024 | $5.12 | $5.27 (2.93%) | $5.35 | $5.11 | 1.77 M | $909.41 M |
| 08/22/2024 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.08 | 1.19 M | $880.07 M |
| 08/21/2024 | $5.13 | $5.14 (0.19%) | $5.16 | $5.06 | 700,926 | $886.97 M |
| 08/20/2024 | $5.11 | $5.09 (-0.39%) | $5.18 | $5.09 | 659,335 | $878.35 M |
| 08/19/2024 | $5.06 | $5.16 (1.98%) | $5.17 | $5.06 | 1.16 M | $890.43 M |