5 DAY PERFORMANCE
+23.64%
1 MONTH PERFORMANCE
+21.09%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-26.70%
1 YEAR PERFORMANCE
-26.96%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $3.74 | $3.62 (-3.21%) | $3.76 | $3.61 | 2.66 M | $628.19 M |
| 10/09/2025 | $3.82 | $3.74 (-2.09%) | $3.84 | $3.71 | 2.24 M | $649.01 M |
| 10/08/2025 | $3.92 | $3.90 (-0.51%) | $3.94 | $3.87 | 2.27 M | $676.78 M |
| 10/07/2025 | $3.97 | $3.92 (-1.26%) | $4.02 | $3.91 | 2.43 M | $680.25 M |
| 10/06/2025 | $4.10 | $3.97 (-3.17%) | $4.10 | $3.95 | 2.60 M | $688.93 M |
| 10/03/2025 | $4.15 | $4.10 (-1.2%) | $4.20 | $4.09 | 2.07 M | $711.49 M |
| 10/02/2025 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.12 | 2.98 M | $718.43 M |
| 10/01/2025 | $4.12 | $4.18 (1.46%) | $4.19 | $4.11 | 2.11 M | $725.37 M |
| 09/30/2025 | $4.13 | $4.17 (0.97%) | $4.19 | $4.11 | 2.51 M | $723.63 M |
| 09/29/2025 | $4.39 | $4.20 (-4.33%) | $4.41 | $4.16 | 4.63 M | $728.84 M |
| 09/26/2025 | $4.23 | $4.36 (3.07%) | $4.46 | $4.17 | 4.92 M | $756.60 M |
| 09/25/2025 | $4.48 | $4.42 (-1.34%) | $4.51 | $4.40 | 1.18 M | $767.02 M |
| 09/24/2025 | $4.52 | $4.49 (-0.66%) | $4.56 | $4.47 | 1.96 M | $779.16 M |
| 09/23/2025 | $4.49 | $4.52 (0.67%) | $4.63 | $4.48 | 1.57 M | $784.37 M |
| 09/22/2025 | $4.46 | $4.48 (0.45%) | $4.51 | $4.37 | 2.18 M | $777.43 M |
| 09/19/2025 | $4.53 | $4.46 (-1.55%) | $4.56 | $4.45 | 4.10 M | $773.96 M |
| 09/18/2025 | $4.49 | $4.51 (0.45%) | $4.55 | $4.47 | 1.61 M | $782.63 M |
| 09/17/2025 | $4.50 | $4.47 (-0.67%) | $4.61 | $4.46 | 2.13 M | $775.69 M |
| 09/16/2025 | $4.45 | $4.48 (0.67%) | $4.51 | $4.40 | 3.26 M | $777.43 M |
| 09/15/2025 | $4.55 | $4.58 (0.66%) | $4.60 | $4.51 | 2.04 M | $794.78 M |
| 09/12/2025 | $4.47 | $4.54 (1.57%) | $4.55 | $4.45 | 1.06 M | $787.84 M |
| 09/11/2025 | $4.39 | $4.50 (2.51%) | $4.53 | $4.38 | 1.90 M | $780.90 M |
| 09/10/2025 | $4.30 | $4.38 (1.86%) | $4.39 | $4.26 | 1.76 M | $760.07 M |
| 09/09/2025 | $4.42 | $4.28 (-3.17%) | $4.42 | $4.27 | 1.37 M | $742.72 M |
| 09/08/2025 | $4.33 | $4.42 (2.08%) | $4.46 | $4.30 | 2.09 M | $767.02 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.
