Home

Brixmor Property Group Inc. Common Stock (BRX)

23.96
-1.01 (-4.04%)
NYSE · Last Trade: Apr 5th, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brixmor Property Group Inc. Common Stock (BRX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202524.4824.6123.8423.963,429,87023.96
4/03/202526.1126.2724.8024.973,783,94124.97
4/02/202526.2226.8026.0626.711,855,67026.71
4/01/202526.6826.7526.2326.522,060,58326.52
3/31/202526.1626.6626.1226.552,243,37226.55
3/28/202526.3226.3625.8026.112,796,56626.11
3/27/202526.4026.4926.0526.265,001,41926.26
3/26/202526.0826.3626.0226.342,205,03726.34
3/25/202526.1526.4425.8326.002,176,75926.00
3/24/202525.8326.1125.7426.102,271,86826.10
3/21/202525.8525.9125.4225.603,458,33325.60
3/20/202525.9126.1425.6925.971,083,65125.97
3/19/202525.9826.2125.6326.021,320,21326.02
3/18/202525.8526.1225.7226.052,147,03326.05
3/17/202525.5725.9925.5525.951,927,71925.95
3/14/202525.4225.5425.1725.462,589,55325.46
3/13/202525.9526.2325.2325.252,014,44825.25
3/12/202525.8226.0725.5925.981,402,89425.98
3/11/202526.3026.4525.3925.802,817,19225.80
3/10/202526.7026.8926.1626.312,017,80026.31
3/07/202526.7927.1226.4126.703,343,70226.70
3/06/202526.8427.3326.5726.732,721,76026.73
3/05/202527.1227.4126.9327.393,014,11227.39
3/04/202527.9427.9427.2627.281,703,28827.28
3/03/202527.8828.2627.7527.991,907,73427.99
2/28/202527.7827.9727.4927.962,378,65227.96
2/27/202527.3127.6927.3127.602,727,15727.60
2/26/202527.5127.6327.2827.401,343,56927.40
2/25/202527.3727.7027.2827.491,358,28927.49
2/24/202527.2927.6927.1327.381,735,30427.38
2/21/202527.5827.6026.9327.261,921,68027.26
2/20/202527.2527.6227.1727.461,982,21827.46
2/19/202527.4727.5627.1427.362,828,03527.36
2/18/202527.6227.8427.5227.553,183,21227.55
2/14/202528.4728.5827.6627.673,537,12827.67
2/13/202527.6028.1327.5228.123,774,48728.12
2/12/202526.8527.7026.5727.594,372,63027.59
2/11/202526.9427.4126.3827.214,403,30227.21
2/10/202526.6026.6126.1126.183,261,81326.18
2/07/202526.2426.7426.0726.683,159,40226.68
2/06/202526.1026.2025.8626.172,166,91026.17
2/05/202525.9126.2025.7125.981,799,26525.98
2/04/202525.6325.8225.4925.641,469,17825.64
2/03/202525.6426.1425.3225.833,210,92725.83
1/31/202526.3926.5126.0626.062,388,48426.06
1/30/202526.3026.6626.0426.462,502,40726.46
1/29/202526.5326.7225.9325.991,721,58825.99
1/28/202526.8827.1426.5026.522,014,57426.52
1/27/202526.6127.0426.4726.961,624,96626.96
1/24/202526.1626.5026.1126.472,689,24626.47
1/23/202525.8826.3625.6326.262,571,43726.26
1/22/202526.0326.0725.8025.913,710,33725.91
1/21/202526.3426.5826.0526.264,295,65126.26
1/17/202526.5626.7226.2626.311,932,92726.31
1/16/202526.2026.5726.1726.531,867,48026.53
1/15/202526.9927.0426.0826.181,905,87226.18
1/14/202526.3726.4625.9826.332,829,44926.33
1/13/202525.8726.4325.7626.402,452,03226.40
1/10/202525.8626.1725.7525.862,800,20125.86
1/08/202526.3626.5026.1626.322,316,05726.32
1/07/202527.0827.1726.2026.352,986,26526.35
1/06/202527.4227.5426.8826.941,750,79426.94