5 DAY PERFORMANCE
+19.06%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+26.08%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.56 | $4.54 (-0.44%) | $4.64 | $4.52 | 2.33 M | $783.04 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 |
| 01/17/2025 | $5.25 | $5.35 (1.9%) | $5.40 | $5.25 | 3.23 M | $923.78 M |
| 01/16/2025 | $5.11 | $5.17 (1.17%) | $5.22 | $5.11 | 1.05 M | $892.70 M |
| 01/15/2025 | $5.20 | $5.13 (-1.35%) | $5.23 | $5.08 | 1.27 M | $885.79 M |
| 01/14/2025 | $5.07 | $5.00 (-1.38%) | $5.11 | $4.97 | 2.74 M | $863.34 M |
| 01/13/2025 | $4.88 | $5.03 (3.07%) | $5.06 | $4.87 | 2.24 M | $868.52 M |
| 01/10/2025 | $5.06 | $4.93 (-2.57%) | $5.07 | $4.91 | 2.76 M | $851.26 M |
| 01/08/2025 | $5.19 | $5.15 (-0.77%) | $5.24 | $5.08 | 2.86 M | $889.24 M |
| 01/07/2025 | $5.61 | $5.39 (-3.92%) | $5.64 | $5.31 | 3.66 M | $930.68 M |
| 01/06/2025 | $5.70 | $5.56 (-2.46%) | $5.75 | $5.56 | 2.33 M | $960.04 M |
| 01/03/2025 | $5.65 | $5.66 (0.18%) | $5.76 | $5.63 | 2.40 M | $977.31 M |
| 01/02/2025 | $5.62 | $5.63 (0.18%) | $5.71 | $5.54 | 1.85 M | $972.12 M |
| 12/31/2024 | $5.54 | $5.60 (1.08%) | $5.67 | $5.54 | 1.77 M | $966.94 M |
| 12/30/2024 | $5.50 | $5.49 (-0.18%) | $5.53 | $5.39 | 1.05 M | $947.95 M |
| 12/27/2024 | $5.55 | $5.51 (-0.72%) | $5.64 | $5.50 | 959,612 | $951.40 M |
| 12/26/2024 | $5.57 | $5.61 (0.72%) | $5.72 | $5.57 | 991,526 | $968.67 M |
| 12/24/2024 | $5.44 | $5.62 (3.31%) | $5.64 | $5.37 | 777,800 | $970.40 M |
| 12/23/2024 | $5.38 | $5.41 (0.56%) | $5.42 | $5.29 | 1.65 M | $934.14 M |
| 12/20/2024 | $5.31 | $5.39 (1.51%) | $5.54 | $5.24 | 9.41 M | $930.68 M |
| 12/19/2024 | $5.43 | $5.34 (-1.66%) | $5.55 | $5.33 | 1.84 M | $922.05 M |
| 12/18/2024 | $5.87 | $5.42 (-7.67%) | $5.90 | $5.40 | 2.39 M | $935.86 M |
| 12/17/2024 | $5.79 | $5.84 (0.86%) | $5.87 | $5.75 | 1.60 M | $1.01 B |
| 12/16/2024 | $5.73 | $5.83 (1.75%) | $5.90 | $5.68 | 2.69 M | $1.01 B |
| 12/13/2024 | $5.61 | $5.72 (1.96%) | $5.77 | $5.47 | 1.63 M | $987.67 M |
| 12/12/2024 | $5.66 | $5.62 (-0.71%) | $5.79 | $5.62 | 1.57 M | $970.40 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.
