5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-29.44%
6 MONTH PERFORMANCE
-42.19%
YEAR-TO-DATE PERFORMANCE
-32.59%
1 YEAR PERFORMANCE
-10.97%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $4.79 | $4.73 (-1.25%) | $4.84 | $4.67 | 2.82 M | $816.71 M |
| 03/03/2025 | $5.04 | $4.83 (-4.17%) | $5.09 | $4.80 | 2.22 M | $833.98 M |
| 02/28/2025 | $4.94 | $5.05 (2.23%) | $5.05 | $4.94 | 1.70 M | $871.96 M |
| 02/27/2025 | $4.91 | $4.92 (0.2%) | $5.03 | $4.91 | 1.28 M | $849.52 M |
| 02/26/2025 | $4.84 | $4.88 (0.83%) | $4.89 | $4.81 | 883,228 | $842.61 M |
| 02/25/2025 | $4.79 | $4.82 (0.63%) | $4.90 | $4.77 | 2.13 M | $832.25 M |
| 02/24/2025 | $4.88 | $4.77 (-2.25%) | $4.92 | $4.75 | 3.23 M | $823.62 M |
| 02/21/2025 | $5.00 | $4.85 (-3%) | $5.03 | $4.83 | 1.91 M | $837.43 M |
| 02/20/2025 | $4.94 | $4.96 (0.4%) | $5.01 | $4.87 | 1.54 M | $856.42 M |
| 02/19/2025 | $4.84 | $4.95 (2.27%) | $4.99 | $4.81 | 2.25 M | $854.70 M |
| 02/18/2025 | $4.88 | $4.90 (0.41%) | $4.93 | $4.84 | 1.34 M | $846.06 M |
| 02/14/2025 | $4.91 | $4.88 (-0.61%) | $4.98 | $4.87 | 1.07 M | $842.61 M |
| 02/13/2025 | $4.91 | $4.91 (0%) | $4.95 | $4.83 | 1.44 M | $847.79 M |
| 02/12/2025 | $4.89 | $4.87 (-0.41%) | $4.94 | $4.82 | 1.60 M | $840.88 M |
| 02/11/2025 | $4.90 | $5.02 (2.45%) | $5.04 | $4.89 | 1.93 M | $866.78 M |
| 02/10/2025 | $4.96 | $4.95 (-0.2%) | $5.00 | $4.87 | 1.56 M | $854.70 M |
| 02/07/2025 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.81 | 2.82 M | $856.42 M |
| 02/06/2025 | $5.06 | $4.93 (-2.57%) | $5.09 | $4.92 | 3.72 M | $851.24 M |
| 02/05/2025 | $5.07 | $5.09 (0.39%) | $5.13 | $4.82 | 7.95 M | $878.87 M |
| 02/04/2025 | $5.35 | $5.36 (0.19%) | $5.44 | $5.28 | 2.34 M | $925.49 M |
| 02/03/2025 | $5.33 | $5.35 (0.38%) | $5.44 | $5.30 | 2.24 M | $923.76 M |
| 01/31/2025 | $5.46 | $5.49 (0.55%) | $5.53 | $5.40 | 2.65 M | $947.95 M |
| 01/30/2025 | $5.30 | $5.48 (3.4%) | $5.56 | $5.29 | 1.81 M | $946.22 M |
| 01/29/2025 | $5.33 | $5.19 (-2.63%) | $5.38 | $5.18 | 2.35 M | $896.15 M |
| 01/28/2025 | $5.39 | $5.35 (-0.74%) | $5.41 | $5.29 | 2.43 M | $923.78 M |
| 01/27/2025 | $5.30 | $5.41 (2.08%) | $5.51 | $5.30 | 1.96 M | $934.14 M |
| 01/24/2025 | $5.31 | $5.35 (0.75%) | $5.37 | $5.21 | 2.28 M | $923.78 M |
| 01/23/2025 | $5.31 | $5.31 (0%) | $5.39 | $5.24 | 4.45 M | $916.87 M |
| 01/22/2025 | $5.40 | $5.36 (-0.74%) | $5.56 | $5.35 | 3.71 M | $925.50 M |
| 01/21/2025 | $5.37 | $5.37 (0%) | $5.46 | $5.34 | 1.47 M | $927.23 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.
