5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
-4.97%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-25.55%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $3.11 | $3.07 (-1.29%) | $3.12 | $3.04 | 1.81 M | $533.43 M |
| 07/07/2026 | $3.32 | $3.21 (-3.31%) | $3.35 | $3.21 | 2.46 M | $557.76 M |
| 07/06/2026 | $3.25 | $3.28 (0.92%) | $3.31 | $3.21 | 1.74 M | $569.92 M |
| 07/02/2026 | $3.23 | $3.24 (0.31%) | $3.28 | $3.23 | 2.02 M | $562.97 M |
| 07/01/2026 | $3.17 | $3.21 (1.26%) | $3.23 | $3.14 | 1.23 M | $557.76 M |
| 06/30/2026 | $3.23 | $3.17 (-1.86%) | $3.23 | $3.16 | 2.07 M | $550.81 M |
| 06/29/2026 | $3.25 | $3.24 (-0.31%) | $3.26 | $3.20 | 2.02 M | $562.97 M |
| 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 |
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.
