Brixmor Property Group Inc. (FRA:BXR)
Germany · Delayed Price · Currency is EUR 28.33
0.00 (0.00%)
Last updated: Jul 24, 2026, 8:00 AM CET
FRA:BXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27.60 | 28.20 | 27.60 | 27.80 | 27.80 | -2.11% | - |
| Jul 22, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 21, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Jul 20, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 17, 2026 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | 0.71% | 179 |
| Jul 16, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 3.68% | 179 |
| Jul 15, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 14, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Jul 13, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 0.74% | - |
| Jul 10, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | 211 |
| Jul 9, 2026 | 26.40 | 27.80 | 26.40 | 27.00 | 27.00 | 0.75% | 275 |
| Jul 8, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jul 7, 2026 | 27.00 | 27.60 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Jul 6, 2026 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | -1.46% | - |
| Jul 3, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | 50 |
| Jul 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.26% | - |
| Jul 1, 2026 | 27.40 | 27.40 | 26.60 | 27.40 | 27.13 | -0.72% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.33 | -1.43% | - |
| Jun 29, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.72 | -1.41% | - |
| Jun 26, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.12 | 1.43% | - |
| Jun 25, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 27.72 | - | - |
| Jun 24, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.72 | 0.72% | - |
| Jun 23, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.53 | 2.21% | - |
| Jun 22, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 26.93 | 2.26% | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.34 | -0.75% | - |
| Jun 18, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.54 | - | - |
| Jun 17, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.54 | -1.47% | - |
| Jun 16, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| Jun 15, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.13 | -2.14% | - |
| Jun 12, 2026 | 27.00 | 28.20 | 27.00 | 28.00 | 27.72 | 0.72% | - |
| Jun 11, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.53 | 0.72% | - |
| Jun 10, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.33 | 0.73% | - |
| Jun 9, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.13 | 3.01% | - |
| Jun 8, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.34 | -0.75% | - |
| Jun 5, 2026 | 25.40 | 26.80 | 25.40 | 26.80 | 26.54 | 3.08% | - |
| Jun 4, 2026 | 25.40 | 26.20 | 25.40 | 26.00 | 25.74 | - | 90 |
| Jun 3, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.74 | 0.78% | - |
| Jun 2, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.55 | - | - |
| Jun 1, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.55 | -1.53% | - |
| May 29, 2026 | 25.80 | 26.40 | 25.80 | 26.20 | 25.94 | -0.76% | - |
| May 28, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.14 | - | - |
| May 27, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.14 | -0.75% | - |
| May 26, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.34 | 1.53% | - |
| May 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | -0.76% | - |
| May 22, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.14 | - | - |
| May 21, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.14 | 1.54% | - |
| May 20, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 1.56% | - |
| May 19, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.35 | - | - |
| May 18, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.35 | 2.40% | - |
| May 15, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.75 | -0.79% | - |