5 DAY PERFORMANCE
+10.07%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+15.47%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-18.18%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.76 | $2.67 (-3.27%) | $2.76 | $2.65 | 1.53 M | $462.99 M |
| 10/08/2026 | $2.69 | $2.74 (1.86%) | $2.75 | $2.66 | 2.72 M | $477.81 M |
| 10/07/2026 | $2.74 | $2.77 (1.09%) | $2.79 | $2.73 | 1.55 M | $483.05 M |
| 10/06/2026 | $2.73 | $2.75 (0.73%) | $2.78 | $2.73 | 1.36 M | $479.56 M |
| 10/05/2026 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.72 | 1.53 M | $476.07 M |
| 10/02/2026 | $2.81 | $2.78 (-1.07%) | $2.84 | $2.77 | 1.18 M | $484.79 M |
| 10/01/2026 | $2.79 | $2.78 (-0.36%) | $2.80 | $2.72 | 1.85 M | $484.79 M |
| 09/30/2026 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.79 | 1.75 M | $488.28 M |
| 09/29/2026 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.81 | 1.49 M | $491.76 M |
| 09/28/2026 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.79 | 1.69 M | $491.76 M |
| 09/25/2026 | $2.88 | $2.86 (-0.69%) | $2.92 | $2.86 | 1.62 M | $498.74 M |
| 09/24/2026 | $2.91 | $2.89 (-0.69%) | $2.93 | $2.86 | 1.76 M | $503.97 M |
| 09/23/2026 | $2.93 | $2.91 (-0.68%) | $2.95 | $2.87 | 2.06 M | $507.46 M |
| 09/22/2026 | $2.95 | $2.95 (0%) | $2.97 | $2.91 | 943.50 K | $514.43 M |
| 09/21/2026 | $2.95 | $2.93 (-0.68%) | $2.96 | $2.90 | 1.77 M | $510.95 M |
| 09/18/2026 | $2.91 | $2.90 (-0.34%) | $3.01 | $2.89 | 3.92 M | $505.72 M |
| 09/17/2026 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.91 | 2.29 M | $510.95 M |
| 09/16/2026 | $2.91 | $2.92 (0.34%) | $2.98 | $2.86 | 2.37 M | $509.20 M |
| 09/15/2026 | $2.94 | $2.90 (-1.36%) | $2.95 | $2.90 | 1.54 M | $505.72 M |
| 09/14/2026 | $3.00 | $2.94 (-2%) | $3.02 | $2.94 | 1.43 M | $512.69 M |
| 09/11/2026 | $3.00 | $3.01 (0.33%) | $3.03 | $2.96 | 1.30 M | $524.90 M |
| 09/10/2026 | $2.97 | $2.97 (0%) | $3.00 | $2.94 | 1.41 M | $517.92 M |
| 09/09/2026 | $3.06 | $2.98 (-2.61%) | $3.06 | $2.95 | 2.15 M | $519.67 M |
| 09/08/2026 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.05 | 1.98 M | $533.62 M |
| 09/04/2026 | $3.02 | $3.12 (3.31%) | $3.14 | $3.02 | 1.82 M | $544.08 M |
| 09/03/2026 | $3.08 | $3.05 (-0.97%) | $3.14 | $3.02 | 2.06 M | $531.87 M |
| 09/02/2026 | $3.01 | $3.03 (0.66%) | $3.06 | $2.98 | 1.44 M | $528.39 M |
| 09/01/2026 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.97 | 1.46 M | $521.41 M |
| 08/31/2026 | $3.05 | $3.02 (-0.98%) | $3.07 | $3.00 | 2.50 M | $526.64 M |
| 08/28/2026 | $3.08 | $3.06 (-0.65%) | $3.11 | $3.06 | 1.45 M | $533.62 M |
| 08/27/2026 | $3.23 | $3.10 (-4.02%) | $3.23 | $3.09 | 1.24 M | $540.59 M |
| 08/26/2026 | $3.29 | $3.22 (-2.13%) | $3.31 | $3.21 | 1.76 M | $561.52 M |
| 08/25/2026 | $3.19 | $3.28 (2.82%) | $3.29 | $3.19 | 2.43 M | $571.98 M |
| 08/24/2026 | $3.02 | $3.18 (5.3%) | $3.20 | $3.02 | 2.42 M | $554.54 M |
| 08/21/2026 | $3.03 | $3.03 (0%) | $3.05 | $3.01 | 698.41 K | $528.39 M |
| 08/20/2026 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.01 | 1.07 M | $528.39 M |
| 08/19/2026 | $3.00 | $3.07 (2.33%) | $3.09 | $3.00 | 1.42 M | $535.36 M |
| 08/18/2026 | $2.98 | $2.98 (0%) | $3.03 | $2.97 | 1.03 M | $519.67 M |
| 08/17/2026 | $3.08 | $3.01 (-2.27%) | $3.09 | $2.97 | 1.71 M | $524.90 M |
| 08/14/2026 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.09 | 1.18 M | $538.85 M |
| 08/13/2026 | $3.14 | $3.15 (0.32%) | $3.21 | $3.13 | 1.86 M | $549.31 M |
| 08/12/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.10 | 1.14 M | $547.57 M |
| 08/11/2026 | $3.08 | $3.10 (0.65%) | $3.13 | $3.08 | 1.53 M | $540.59 M |
| 08/10/2026 | $3.20 | $3.08 (-3.75%) | $3.21 | $3.07 | 1.62 M | $537.10 M |
| 08/07/2026 | $3.25 | $3.22 (-0.92%) | $3.30 | $3.21 | 2.35 M | $561.52 M |
| 08/06/2026 | $3.22 | $3.22 (0%) | $3.28 | $3.18 | 2.76 M | $561.52 M |
| 08/05/2026 | $3.16 | $3.20 (1.27%) | $3.22 | $3.13 | 2.44 M | $558.03 M |
| 08/04/2026 | $3.14 | $3.17 (0.96%) | $3.22 | $3.12 | 3.10 M | $552.80 M |
| 08/03/2026 | $3.08 | $3.14 (1.95%) | $3.16 | $3.08 | 3.22 M | $547.57 M |
| 07/31/2026 | $3.05 | $3.04 (-0.33%) | $3.07 | $3.02 | 2.79 M | $530.13 M |
| 07/30/2026 | $2.95 | $3.05 (3.39%) | $3.06 | $2.89 | 2.69 M | $531.87 M |
| 07/29/2026 | $2.97 | $2.93 (-1.35%) | $3.02 | $2.93 | 1.98 M | $510.95 M |
| 07/28/2026 | $3.07 | $3.00 (-2.28%) | $3.10 | $2.97 | 2.79 M | $523.15 M |
| 07/27/2026 | $3.21 | $3.07 (-4.36%) | $3.22 | $3.06 | 2.62 M | $535.36 M |
| 07/24/2026 | $3.08 | $3.17 (2.92%) | $3.24 | $3.08 | 1.78 M | $552.80 M |
| 07/23/2026 | $3.05 | $3.07 (0.66%) | $3.28 | $3.02 | 4.70 M | $535.36 M |
| 07/22/2026 | $3.18 | $3.07 (-3.46%) | $3.19 | $3.04 | 2.27 M | $535.36 M |
| 07/21/2026 | $3.10 | $3.15 (1.61%) | $3.17 | $3.10 | 1.48 M | $549.31 M |
| 07/20/2026 | $3.15 | $3.09 (-1.9%) | $3.17 | $3.08 | 924.04 K | $538.85 M |
| 07/17/2026 | $3.19 | $3.14 (-1.57%) | $3.28 | $3.13 | 891.12 K | $545.60 M |
| 07/16/2026 | $3.15 | $3.19 (1.27%) | $3.21 | $3.15 | 1.26 M | $554.28 M |
| 07/15/2026 | $3.14 | $3.14 (0%) | $3.23 | $3.13 | 2.04 M | $545.60 M |
| 07/14/2026 | $3.16 | $3.11 (-1.58%) | $3.17 | $3.08 | 1.68 M | $540.38 M |
| 07/13/2026 | $3.06 | $3.15 (2.94%) | $3.20 | $3.06 | 3.95 M | $547.33 M |
| 07/10/2026 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.04 | 1.58 M | $531.70 M |
| 07/09/2026 | $3.07 | $3.06 (-0.33%) | $3.11 | $3.06 | 1.28 M | $531.70 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.
