Brandywine Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.32	2.31	2.31	2.31	1.58%	-
Jan 29, 2026	2.27	2.28	2.27	2.28	2.28	-4.21%	-
Jan 28, 2026	2.33	2.38	2.33	2.38	2.38	-1.61%	-
Jan 27, 2026	2.40	2.42	2.40	2.42	2.42	-3.86%	-
Jan 26, 2026	2.50	2.51	2.50	2.51	2.51	-1.06%	-
Jan 23, 2026	2.52	2.54	2.52	2.54	2.54	-2.90%	-
Jan 22, 2026	2.60	2.62	2.60	2.62	2.62	1.43%	800
Jan 21, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jan 20, 2026	2.58	2.58	2.58	2.58	2.58	-1.56%	-
Jan 19, 2026	2.60	2.62	2.60	2.62	2.62	-0.30%	-
Jan 16, 2026	2.59	2.63	2.59	2.63	2.63	0.11%	-
Jan 15, 2026	2.61	2.63	2.61	2.63	2.63	4.62%	719
Jan 14, 2026	2.51	2.51	2.51	2.51	2.51	0.40%	-
Jan 13, 2026	2.50	2.50	2.50	2.50	2.50	-2.15%	-
Jan 12, 2026	2.52	2.56	2.51	2.56	2.56	2.90%	-
Jan 9, 2026	2.45	2.48	2.45	2.48	2.48	0.49%	-
Jan 8, 2026	2.45	2.47	2.45	2.47	2.47	0.65%	-
Jan 7, 2026	2.45	2.46	2.45	2.46	2.46	0.82%	-
Jan 6, 2026	2.46	2.47	2.44	2.44	2.37	-1.62%	-
Jan 5, 2026	2.47	2.48	2.47	2.48	2.41	0.41%	-
Jan 2, 2026	2.43	2.47	2.43	2.47	2.40	3.70%	-
Dec 30, 2025	2.38	2.38	2.38	2.38	2.31	-1.41%	-
Dec 29, 2025	2.39	2.41	2.39	2.41	2.34	-3.44%	-
Dec 23, 2025	2.48	2.50	2.48	2.50	2.43	-1.11%	-
Dec 22, 2025	2.50	2.53	2.50	2.53	2.45	-0.86%	-
Dec 19, 2025	2.53	2.55	2.53	2.55	2.48	0.39%	-
Dec 18, 2025	2.54	2.54	2.54	2.54	2.47	-1.44%	-
Dec 17, 2025	2.57	2.57	2.57	2.57	2.50	-0.08%	-
Dec 16, 2025	2.58	2.58	2.58	2.58	2.50	1.62%	-
Dec 15, 2025	2.52	2.54	2.51	2.54	2.46	-0.51%	-
Dec 12, 2025	2.51	2.55	2.51	2.55	2.48	0.47%	-
Dec 11, 2025	2.52	2.54	2.52	2.54	2.46	-0.31%	-
Dec 10, 2025	2.53	2.54	2.53	2.54	2.47	-0.35%	-
Dec 9, 2025	2.53	2.55	2.53	2.55	2.48	-3.84%	-
Dec 8, 2025	2.66	2.66	2.66	2.66	2.58	-1.56%	-
Dec 5, 2025	2.68	2.70	2.68	2.70	2.62	-3.54%	-
Dec 4, 2025	2.79	2.80	2.78	2.80	2.72	-0.71%	-
Dec 3, 2025	2.80	2.82	2.80	2.82	2.74	-0.64%	-
Dec 2, 2025	2.83	2.83	2.83	2.83	2.75	-2.81%	-
Dec 1, 2025	2.91	2.92	2.91	2.92	2.83	-0.24%	-
Nov 28, 2025	2.89	2.92	2.89	2.92	2.84	1.32%	-
Nov 27, 2025	2.89	2.89	2.89	2.89	2.80	0.10%	-
Nov 26, 2025	2.86	2.88	2.86	2.88	2.80	0.24%	-
Nov 25, 2025	2.83	2.88	2.83	2.88	2.79	-1.41%	-
Nov 24, 2025	2.94	2.94	2.92	2.92	2.83	0.69%	-
Nov 21, 2025	2.88	2.90	2.88	2.90	2.81	-0.55%	-
Nov 20, 2025	2.89	2.91	2.89	2.91	2.83	-1.05%	-
Nov 19, 2025	2.90	2.94	2.90	2.94	2.86	4.25%	-
Nov 18, 2025	2.82	2.82	2.82	2.82	2.74	-4.76%	-
Nov 17, 2025	2.94	2.96	2.94	2.96	2.88	0.71%	-