5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-16.30%
6 MONTH PERFORMANCE
-29.53%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-38.54%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.92 | $3.02 (3.42%) | $3.04 | $2.92 | 4.45 M | $524.57 M |
| 01/08/2026 | $2.91 | $2.92 (0.34%) | $2.98 | $2.91 | 4.01 M | $507.20 M |
| 01/07/2026 | $2.93 | $2.93 (0%) | $2.99 | $2.92 | 3.16 M | $508.94 M |
| 01/06/2026 | $2.90 | $3.01 (3.79%) | $3.03 | $2.90 | 7.02 M | $522.83 M |
| 01/05/2026 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.88 | 33.65 M | $503.73 M |
| 01/02/2026 | $2.92 | $2.95 (1.03%) | $2.97 | $2.85 | 3.72 M | $512.41 M |
| 12/31/2025 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.90 | 3.59 M | $507.20 M |
| 12/30/2025 | $2.90 | $2.97 (2.41%) | $2.97 | $2.89 | 4.09 M | $515.89 M |
| 12/29/2025 | $2.88 | $2.92 (1.39%) | $2.94 | $2.84 | 9.29 M | $507.20 M |
| 12/26/2025 | $2.87 | $2.88 (0.35%) | $2.91 | $2.85 | 3.92 M | $500.25 M |
| 12/24/2025 | $2.86 | $2.87 (0.35%) | $2.87 | $2.83 | 4.50 M | $498.52 M |
| 12/23/2025 | $2.98 | $2.88 (-3.36%) | $2.99 | $2.88 | 4.15 M | $500.25 M |
| 12/22/2025 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.97 | 3.76 M | $519.36 M |
| 12/19/2025 | $3.03 | $3.00 (-0.99%) | $3.05 | $2.95 | 21.24 M | $521.10 M |
| 12/18/2025 | $3.08 | $3.03 (-1.62%) | $3.08 | $3.02 | 4.16 M | $526.31 M |
| 12/17/2025 | $3.10 | $3.05 (-1.61%) | $3.15 | $3.04 | 6.41 M | $529.78 M |
| 12/16/2025 | $3.09 | $3.08 (-0.32%) | $3.11 | $3.04 | 3.96 M | $534.99 M |
| 12/15/2025 | $3.02 | $3.10 (2.65%) | $3.16 | $3.01 | 7.73 M | $538.47 M |
| 12/12/2025 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.98 | 3.56 M | $522.83 M |
| 12/11/2025 | $3.03 | $3.01 (-0.66%) | $3.06 | $3.00 | 2.83 M | $522.83 M |
| 12/10/2025 | $3.00 | $3.02 (0.67%) | $3.09 | $3.00 | 3.89 M | $524.57 M |
| 12/09/2025 | $3.03 | $3.01 (-0.66%) | $3.06 | $2.98 | 3.60 M | $522.83 M |
| 12/08/2025 | $3.09 | $3.01 (-2.59%) | $3.09 | $2.99 | 4.26 M | $522.83 M |
| 12/05/2025 | $3.17 | $3.10 (-2.21%) | $3.21 | $3.08 | 3.27 M | $538.47 M |
| 12/04/2025 | $3.29 | $3.19 (-3.04%) | $3.32 | $3.19 | 3.44 M | $554.10 M |
| 12/03/2025 | $3.34 | $3.32 (-0.6%) | $3.39 | $3.27 | 2.45 M | $576.68 M |
| 12/02/2025 | $3.36 | $3.33 (-0.89%) | $3.38 | $3.33 | 1.84 M | $578.42 M |
| 12/01/2025 | $3.34 | $3.36 (0.6%) | $3.39 | $3.33 | 2.60 M | $583.63 M |
| 11/28/2025 | $3.44 | $3.43 (-0.29%) | $3.46 | $3.40 | 1.34 M | $595.79 M |
| 11/26/2025 | $3.38 | $3.42 (1.18%) | $3.46 | $3.38 | 3.20 M | $594.05 M |
| 11/25/2025 | $3.36 | $3.38 (0.6%) | $3.44 | $3.36 | 2.69 M | $587.10 M |
| 11/24/2025 | $3.35 | $3.34 (-0.3%) | $3.37 | $3.28 | 5.13 M | $580.16 M |
| 11/21/2025 | $3.40 | $3.46 (1.76%) | $3.49 | $3.38 | 2.35 M | $601.00 M |
| 11/20/2025 | $3.42 | $3.36 (-1.75%) | $3.47 | $3.36 | 2.02 M | $583.63 M |
| 11/19/2025 | $3.43 | $3.39 (-1.17%) | $3.46 | $3.35 | 1.67 M | $588.84 M |
| 11/18/2025 | $3.35 | $3.44 (2.69%) | $3.46 | $3.34 | 2.21 M | $597.53 M |
| 11/17/2025 | $3.50 | $3.36 (-4%) | $3.52 | $3.33 | 2.43 M | $583.63 M |
| 11/14/2025 | $3.46 | $3.49 (0.87%) | $3.51 | $3.40 | 2.53 M | $606.21 M |
| 11/13/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.45 | 2.17 M | $602.74 M |
| 11/12/2025 | $3.40 | $3.47 (2.06%) | $3.55 | $3.40 | 4.00 M | $602.74 M |
| 11/11/2025 | $3.39 | $3.42 (0.88%) | $3.44 | $3.36 | 1.76 M | $594.05 M |
| 11/10/2025 | $3.39 | $3.38 (-0.29%) | $3.43 | $3.34 | 1.81 M | $587.10 M |
| 11/07/2025 | $3.26 | $3.39 (3.99%) | $3.42 | $3.26 | 3.64 M | $588.84 M |
| 11/06/2025 | $3.27 | $3.25 (-0.61%) | $3.32 | $3.24 | 2.43 M | $564.52 M |
| 11/05/2025 | $3.29 | $3.28 (-0.3%) | $3.35 | $3.23 | 3.74 M | $569.73 M |
| 11/04/2025 | $3.35 | $3.30 (-1.49%) | $3.39 | $3.29 | 2.84 M | $573.21 M |
| 11/03/2025 | $3.40 | $3.36 (-1.18%) | $3.42 | $3.30 | 4.86 M | $583.63 M |
| 10/31/2025 | $3.50 | $3.43 (-2%) | $3.53 | $3.43 | 2.28 M | $595.79 M |
| 10/30/2025 | $3.45 | $3.51 (1.74%) | $3.54 | $3.45 | 2.51 M | $609.68 M |
| 10/29/2025 | $3.55 | $3.46 (-2.54%) | $3.56 | $3.43 | 3.34 M | $601.00 M |
| 10/28/2025 | $3.60 | $3.57 (-0.83%) | $3.63 | $3.54 | 3.64 M | $620.11 M |
| 10/27/2025 | $3.70 | $3.62 (-2.16%) | $3.70 | $3.59 | 3.46 M | $628.79 M |
| 10/24/2025 | $3.72 | $3.70 (-0.54%) | $3.76 | $3.64 | 3.08 M | $642.69 M |
| 10/23/2025 | $3.86 | $3.69 (-4.4%) | $3.88 | $3.64 | 5.07 M | $640.95 M |
| 10/22/2025 | $3.70 | $3.85 (4.05%) | $3.89 | $3.70 | 4.61 M | $668.74 M |
| 10/21/2025 | $3.66 | $3.68 (0.55%) | $3.76 | $3.66 | 3.41 M | $639.21 M |
| 10/20/2025 | $3.71 | $3.67 (-1.08%) | $3.73 | $3.63 | 1.76 M | $637.48 M |
| 10/17/2025 | $3.68 | $3.69 (0.27%) | $3.75 | $3.66 | 2.07 M | $640.34 M |
| 10/16/2025 | $3.72 | $3.69 (-0.81%) | $3.77 | $3.64 | 2.51 M | $640.34 M |
| 10/15/2025 | $3.75 | $3.73 (-0.53%) | $3.84 | $3.73 | 2.01 M | $647.28 M |
| 10/14/2025 | $3.65 | $3.71 (1.64%) | $3.74 | $3.62 | 2.38 M | $643.81 M |
| 10/13/2025 | $3.65 | $3.66 (0.27%) | $3.70 | $3.59 | 2.82 M | $635.13 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.
