Brixmor Property Group Inc. (FRA:BXR)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
At close: Jan 30, 2026
Brixmor Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Jan 29, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Jan 28, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 26, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 23, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jan 22, 2026 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jan 21, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Jan 19, 2026 | 22.40 | 23.20 | 22.40 | 22.60 | 22.60 | - | 30 |
| Jan 16, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Jan 15, 2026 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Jan 14, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Jan 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Jan 12, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 9, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 8, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Jan 7, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Jan 6, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| Jan 5, 2026 | 21.60 | 22.60 | 21.40 | 21.60 | 21.60 | -0.92% | 74 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | - | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | -0.91% | - |
| Dec 29, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.74 | 0.92% | - |
| Dec 23, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.54 | - | - |
| Dec 22, 2025 | 21.80 | 22.00 | 21.60 | 21.80 | 21.54 | - | 84 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.54 | - | - |
| Dec 18, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.54 | - | - |
| Dec 17, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.54 | 1.87% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.14 | -1.83% | - |
| Dec 15, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.54 | 0.93% | - |
| Dec 12, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.34 | - | - |
| Dec 11, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.34 | 0.93% | - |
| Dec 10, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.14 | - | - |
| Dec 9, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.14 | 1.90% | - |
| Dec 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.75 | -1.87% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | - | - |
| Dec 4, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.14 | - | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | -0.93% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.34 | -1.82% | - |
| Dec 1, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.74 | -1.79% | - |
| Nov 28, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.13 | - | - |
| Nov 27, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.13 | 0.90% | - |
| Nov 26, 2025 | 22.20 | 22.60 | 22.00 | 22.20 | 21.93 | 0.91% | - |
| Nov 25, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 21.74 | - | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 21.74 | -1.79% | - |
| Nov 21, 2025 | 22.20 | 22.60 | 22.20 | 22.40 | 22.13 | 1.82% | - |
| Nov 20, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 21.74 | 0.92% | - |
| Nov 19, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.54 | -0.91% | - |
| Nov 18, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 21.74 | 0.92% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.54 | -1.80% | - |