5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+23.89%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-28.00%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.17 | $3.28 (3.47%) | $3.29 | $3.17 | 4.58 M | $569.92 M |
| 06/25/2026 | $3.13 | $3.15 (0.64%) | $3.19 | $3.07 | 1.62 M | $547.33 M |
| 06/24/2026 | $3.20 | $3.12 (-2.5%) | $3.23 | $3.10 | 2.18 M | $542.12 M |
| 06/23/2026 | $3.07 | $3.16 (2.93%) | $3.19 | $3.07 | 1.78 M | $549.07 M |
| 06/22/2026 | $3.07 | $3.09 (0.65%) | $3.13 | $3.07 | 1.11 M | $536.91 M |
| 06/18/2026 | $3.09 | $3.09 (0%) | $3.16 | $3.06 | 3.38 M | $536.91 M |
| 06/17/2026 | $3.17 | $3.07 (-3.15%) | $3.20 | $3.05 | 2.59 M | $533.43 M |
| 06/16/2026 | $3.24 | $3.20 (-1.23%) | $3.26 | $3.19 | 1.27 M | $556.02 M |
| 06/15/2026 | $3.24 | $3.20 (-1.23%) | $3.26 | $3.18 | 1.08 M | $556.02 M |
| 06/12/2026 | $3.24 | $3.24 (0%) | $3.27 | $3.22 | 1.15 M | $562.97 M |
| 06/11/2026 | $3.23 | $3.21 (-0.62%) | $3.27 | $3.17 | 1.27 M | $557.76 M |
| 06/10/2026 | $3.30 | $3.21 (-2.73%) | $3.31 | $3.20 | 1.91 M | $557.76 M |
| 06/09/2026 | $3.24 | $3.28 (1.23%) | $3.31 | $3.23 | 2.72 M | $569.92 M |
| 06/08/2026 | $3.20 | $3.20 (0%) | $3.23 | $3.18 | 1.43 M | $556.02 M |
| 06/05/2026 | $3.11 | $3.17 (1.93%) | $3.22 | $3.11 | 2.02 M | $550.81 M |
| 06/04/2026 | $3.09 | $3.12 (0.97%) | $3.17 | $3.05 | 1.96 M | $542.12 M |
| 06/03/2026 | $3.10 | $3.05 (-1.61%) | $3.15 | $3.05 | 1.78 M | $529.96 M |
| 06/02/2026 | $3.07 | $3.13 (1.95%) | $3.16 | $3.06 | 1.05 M | $543.86 M |
| 06/01/2026 | $3.06 | $3.08 (0.65%) | $3.14 | $3.03 | 1.61 M | $535.17 M |
| 05/29/2026 | $3.05 | $3.10 (1.64%) | $3.14 | $3.04 | 3.17 M | $538.65 M |
| 05/28/2026 | $3.00 | $3.06 (2%) | $3.08 | $3.00 | 1.48 M | $531.70 M |
| 05/27/2026 | $3.03 | $3.03 (0%) | $3.07 | $3.01 | 1.41 M | $526.48 M |
| 05/26/2026 | $2.99 | $3.01 (0.67%) | $3.05 | $2.99 | 883.30 K | $523.01 M |
| 05/22/2026 | $2.99 | $3.00 (0.33%) | $3.03 | $2.96 | 1.38 M | $521.27 M |
| 05/21/2026 | $2.94 | $2.98 (1.36%) | $3.01 | $2.90 | 1.39 M | $517.80 M |
| 05/20/2026 | $2.94 | $2.96 (0.68%) | $2.99 | $2.93 | 1.26 M | $514.32 M |
| 05/19/2026 | $3.01 | $2.94 (-2.33%) | $3.03 | $2.93 | 1.55 M | $510.84 M |
| 05/18/2026 | $2.99 | $3.03 (1.34%) | $3.05 | $2.99 | 1.27 M | $526.48 M |
| 05/15/2026 | $2.99 | $2.99 (0%) | $3.02 | $2.94 | 1.30 M | $519.53 M |
| 05/14/2026 | $3.04 | $3.06 (0.66%) | $3.15 | $3.04 | 1.39 M | $531.70 M |
| 05/13/2026 | $3.02 | $3.02 (0%) | $3.03 | $2.99 | 1.23 M | $524.75 M |
| 05/12/2026 | $3.06 | $3.04 (-0.65%) | $3.06 | $2.98 | 1.53 M | $528.22 M |
| 05/11/2026 | $3.12 | $3.04 (-2.56%) | $3.13 | $3.02 | 1.88 M | $528.22 M |
| 05/08/2026 | $3.11 | $3.11 (0%) | $3.15 | $3.10 | 1.51 M | $540.38 M |
| 05/07/2026 | $3.02 | $3.11 (2.98%) | $3.17 | $3.02 | 2.46 M | $540.38 M |
| 05/06/2026 | $3.06 | $3.02 (-1.31%) | $3.10 | $3.01 | 1.99 M | $524.75 M |
| 05/05/2026 | $2.94 | $3.03 (3.06%) | $3.05 | $2.93 | 1.87 M | $526.48 M |
| 05/04/2026 | $2.99 | $2.92 (-2.34%) | $3.06 | $2.91 | 1.43 M | $507.37 M |
| 05/01/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.98 | 2.19 M | $524.75 M |
| 04/30/2026 | $3.00 | $3.03 (1%) | $3.06 | $2.99 | 1.26 M | $526.48 M |
| 04/29/2026 | $3.05 | $3.00 (-1.64%) | $3.09 | $2.97 | 1.62 M | $521.27 M |
| 04/28/2026 | $3.00 | $3.08 (2.67%) | $3.10 | $2.97 | 3.10 M | $535.17 M |
| 04/27/2026 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.98 | 3.43 M | $521.27 M |
| 04/24/2026 | $2.88 | $3.06 (6.25%) | $3.06 | $2.88 | 2.34 M | $531.70 M |
| 04/23/2026 | $2.84 | $2.93 (3.17%) | $2.95 | $2.80 | 2.67 M | $509.11 M |
| 04/22/2026 | $2.96 | $2.92 (-1.35%) | $2.98 | $2.90 | 2.11 M | $507.37 M |
| 04/21/2026 | $2.99 | $2.94 (-1.67%) | $3.03 | $2.92 | 2.69 M | $510.84 M |
| 04/20/2026 | $2.93 | $2.99 (2.05%) | $2.99 | $2.91 | 3.45 M | $519.53 M |
| 04/17/2026 | $2.83 | $2.96 (4.59%) | $2.97 | $2.83 | 2.31 M | $514.32 M |
| 04/16/2026 | $2.80 | $2.83 (1.07%) | $2.84 | $2.79 | 2.00 M | $491.73 M |
| 04/15/2026 | $2.76 | $2.81 (1.81%) | $2.82 | $2.75 | 1.79 M | $488.26 M |
| 04/14/2026 | $2.65 | $2.76 (4.15%) | $2.77 | $2.65 | 2.11 M | $479.57 M |
| 04/13/2026 | $2.62 | $2.68 (2.29%) | $2.70 | $2.61 | 2.17 M | $465.67 M |
| 04/10/2026 | $2.64 | $2.66 (0.76%) | $2.71 | $2.62 | 1.82 M | $462.19 M |
| 04/09/2026 | $2.63 | $2.65 (0.76%) | $2.65 | $2.61 | 2.06 M | $460.46 M |
| 04/08/2026 | $2.72 | $2.65 (-2.57%) | $2.75 | $2.63 | 2.14 M | $460.46 M |
| 04/07/2026 | $2.63 | $2.63 (0%) | $2.67 | $2.60 | 1.56 M | $456.98 M |
| 04/06/2026 | $2.56 | $2.64 (3.13%) | $2.65 | $2.52 | 2.09 M | $458.72 M |
| 04/02/2026 | $2.54 | $2.57 (1.18%) | $2.61 | $2.52 | 1.75 M | $446.55 M |
| 04/01/2026 | $2.71 | $2.65 (-2.21%) | $2.72 | $2.58 | 4.10 M | $460.46 M |
| 03/31/2026 | $2.66 | $2.71 (1.88%) | $2.72 | $2.60 | 3.57 M | $470.88 M |
| 03/30/2026 | $2.51 | $2.62 (4.38%) | $2.63 | $2.47 | 3.22 M | $455.24 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.
