5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+14.18%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-11.82%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-27.83%
Brandywine Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $514.15 M |
| 04/16/2026 | $2.80 | $2.83 (1.07%) | $2.84 | $2.79 | 2.00 M | $491.57 M |
| 04/15/2026 | $2.76 | $2.81 (1.81%) | $2.82 | $2.75 | 1.79 M | $488.09 M |
| 04/14/2026 | $2.65 | $2.76 (4.15%) | $2.77 | $2.65 | 2.11 M | $479.41 M |
| 04/13/2026 | $2.62 | $2.68 (2.29%) | $2.70 | $2.61 | 2.17 M | $465.51 M |
| 04/10/2026 | $2.64 | $2.66 (0.76%) | $2.71 | $2.62 | 1.82 M | $462.04 M |
| 04/09/2026 | $2.63 | $2.65 (0.76%) | $2.65 | $2.61 | 2.06 M | $460.30 M |
| 04/08/2026 | $2.72 | $2.65 (-2.57%) | $2.75 | $2.63 | 2.14 M | $460.30 M |
| 04/07/2026 | $2.63 | $2.63 (0%) | $2.67 | $2.60 | 1.56 M | $456.83 M |
| 04/06/2026 | $2.56 | $2.64 (3.13%) | $2.65 | $2.52 | 2.09 M | $458.57 M |
| 04/02/2026 | $2.54 | $2.57 (1.18%) | $2.61 | $2.52 | 1.75 M | $446.41 M |
| 04/01/2026 | $2.71 | $2.65 (-2.21%) | $2.72 | $2.58 | 4.10 M | $460.30 M |
| 03/31/2026 | $2.66 | $2.71 (1.88%) | $2.72 | $2.60 | 3.57 M | $470.72 M |
| 03/30/2026 | $2.51 | $2.62 (4.38%) | $2.63 | $2.47 | 3.22 M | $455.09 M |
| 03/27/2026 | $2.60 | $2.47 (-5%) | $2.62 | $2.47 | 4.44 M | $429.04 M |
| 03/26/2026 | $2.66 | $2.60 (-2.26%) | $2.73 | $2.59 | 3.55 M | $451.62 M |
| 03/25/2026 | $2.72 | $2.67 (-1.84%) | $2.74 | $2.65 | 1.97 M | $463.78 M |
| 03/24/2026 | $2.77 | $2.69 (-2.89%) | $2.78 | $2.68 | 3.52 M | $467.25 M |
| 03/23/2026 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.77 | 3.86 M | $482.88 M |
| 03/20/2026 | $2.89 | $2.78 (-3.81%) | $2.90 | $2.78 | 5.14 M | $482.88 M |
| 03/19/2026 | $2.89 | $2.88 (-0.35%) | $2.93 | $2.84 | 3.46 M | $500.25 M |
| 03/18/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.89 | 2.30 M | $505.46 M |
| 03/17/2026 | $2.94 | $2.96 (0.68%) | $2.99 | $2.92 | 3.91 M | $514.15 M |
| 03/16/2026 | $2.94 | $2.90 (-1.36%) | $2.95 | $2.89 | 2.22 M | $503.73 M |
| 03/13/2026 | $3.01 | $2.90 (-3.65%) | $3.04 | $2.89 | 2.57 M | $503.73 M |
| 03/12/2026 | $2.95 | $2.98 (1.02%) | $3.00 | $2.93 | 2.10 M | $517.62 M |
| 03/11/2026 | $3.02 | $2.99 (-0.99%) | $3.02 | $2.94 | 2.43 M | $519.36 M |
| 03/10/2026 | $3.06 | $3.03 (-0.98%) | $3.06 | $2.98 | 3.01 M | $526.31 M |
| 03/09/2026 | $3.00 | $3.07 (2.33%) | $3.09 | $2.92 | 3.76 M | $533.26 M |
| 03/06/2026 | $3.08 | $3.06 (-0.65%) | $3.10 | $3.00 | 1.85 M | $531.52 M |
| 03/05/2026 | $3.15 | $3.12 (-0.95%) | $3.18 | $3.10 | 2.49 M | $541.94 M |
| 03/04/2026 | $3.16 | $3.17 (0.32%) | $3.20 | $3.07 | 7.46 M | $550.63 M |
| 03/03/2026 | $3.13 | $3.12 (-0.32%) | $3.16 | $3.01 | 1.86 M | $541.94 M |
| 03/02/2026 | $3.14 | $3.19 (1.59%) | $3.19 | $3.09 | 2.07 M | $554.10 M |
| 02/27/2026 | $3.24 | $3.19 (-1.54%) | $3.30 | $3.18 | 2.40 M | $554.10 M |
| 02/26/2026 | $3.15 | $3.25 (3.17%) | $3.29 | $3.15 | 2.08 M | $564.52 M |
| 02/25/2026 | $3.21 | $3.16 (-1.56%) | $3.23 | $3.13 | 2.36 M | $548.89 M |
| 02/24/2026 | $3.21 | $3.22 (0.31%) | $3.23 | $3.18 | 1.69 M | $559.31 M |
| 02/23/2026 | $3.22 | $3.21 (-0.31%) | $3.24 | $3.19 | 1.38 M | $557.57 M |
| 02/20/2026 | $3.15 | $3.22 (2.22%) | $3.24 | $3.14 | 1.95 M | $559.31 M |
| 02/19/2026 | $3.11 | $3.13 (0.64%) | $3.15 | $3.03 | 2.80 M | $543.68 M |
| 02/18/2026 | $3.09 | $3.15 (1.94%) | $3.20 | $3.08 | 2.68 M | $547.15 M |
| 02/17/2026 | $3.17 | $3.08 (-2.84%) | $3.19 | $3.07 | 2.39 M | $534.99 M |
| 02/13/2026 | $3.06 | $3.15 (2.94%) | $3.17 | $3.04 | 3.72 M | $547.15 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.
