Brixmor Property Group Inc. (FRA:BXR)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:BXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -0.79% | - |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 24, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | - |
| Aug 21, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 19, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Aug 18, 2026 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | - | - |
| Aug 17, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | -0.78% | - |
| Aug 14, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -0.77% | - |
| Aug 13, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Aug 12, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - | - |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 10, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | - |
| Aug 7, 2026 | 25.40 | 26.20 | 25.40 | 26.00 | 26.00 | -0.76% | - |
| Aug 6, 2026 | 26.60 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 5, 2026 | 25.40 | 26.80 | 25.40 | 26.60 | 26.60 | -1.48% | - |
| Aug 4, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Aug 3, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Jul 30, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jul 29, 2026 | 27.60 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 28, 2026 | 28.20 | 28.40 | 27.80 | 28.00 | 28.00 | -1.41% | - |
| Jul 27, 2026 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Jul 24, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | 2.88% | - |
| 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 | - | - |