Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.37	30.65	30.31	30.56	30.56	1.26%	2,454,612
Apr 22, 2026	30.75	30.80	30.06	30.18	30.18	-1.73%	2,424,154
Apr 21, 2026	30.89	31.03	30.62	30.71	30.71	-0.84%	2,398,228
Apr 20, 2026	30.87	31.04	30.79	30.97	30.97	0.16%	2,544,235
Apr 17, 2026	30.30	30.96	30.30	30.92	30.92	2.11%	2,211,480
Apr 16, 2026	30.07	30.38	30.05	30.28	30.28	0.53%	1,528,450
Apr 15, 2026	29.71	30.14	29.66	30.12	30.12	0.23%	2,076,221
Apr 14, 2026	29.49	30.10	29.42	30.05	30.05	1.42%	2,041,704
Apr 13, 2026	29.63	29.73	29.40	29.63	29.63	-0.27%	1,635,459
Apr 10, 2026	29.55	29.87	29.46	29.71	29.71	0.47%	2,995,908
Apr 9, 2026	29.35	29.83	29.28	29.57	29.57	0.68%	1,864,982
Apr 8, 2026	29.39	29.58	29.31	29.37	29.37	0.51%	2,496,639
Apr 7, 2026	28.86	29.35	28.86	29.22	29.22	1.11%	1,335,786
Apr 6, 2026	28.81	29.04	28.70	28.90	28.90	-	1,878,093
Apr 2, 2026	28.56	28.96	28.37	28.90	28.90	0.14%	2,771,228
Apr 1, 2026	28.73	28.97	28.69	28.86	28.55	0.21%	3,204,525
Mar 31, 2026	28.99	29.20	28.57	28.80	28.49	0.35%	3,267,341
Mar 30, 2026	28.66	28.95	28.47	28.70	28.39	1.13%	2,295,512
Mar 27, 2026	29.07	29.07	28.30	28.38	28.08	-0.91%	2,022,727
Mar 26, 2026	28.70	28.96	28.55	28.64	28.33	-0.24%	1,115,581
Mar 25, 2026	28.80	28.90	28.49	28.71	28.40	-0.03%	1,579,590
Mar 24, 2026	28.71	29.22	28.63	28.72	28.41	-0.42%	2,988,319
Mar 23, 2026	29.19	29.32	28.81	28.84	28.53	0.45%	2,516,342
Mar 20, 2026	29.52	29.53	28.50	28.71	28.40	-2.68%	4,845,391
Mar 19, 2026	29.53	29.72	29.34	29.50	29.19	-0.17%	2,806,778
Mar 18, 2026	29.68	29.91	29.54	29.55	29.24	-0.67%	1,894,422
Mar 17, 2026	30.17	30.21	29.72	29.75	29.43	-0.73%	2,638,486
Mar 16, 2026	29.98	30.30	29.86	29.97	29.65	1.08%	2,269,794
Mar 13, 2026	29.97	30.13	29.59	29.65	29.33	-0.13%	2,465,225
Mar 12, 2026	29.71	29.99	29.46	29.69	29.37	-0.74%	2,656,257
Mar 11, 2026	29.73	29.92	29.57	29.91	29.59	0.07%	1,464,885
Mar 10, 2026	29.77	30.26	29.57	29.89	29.57	-0.13%	3,588,074
Mar 9, 2026	29.88	30.03	29.32	29.93	29.61	-0.47%	3,708,322
Mar 6, 2026	30.01	30.14	29.75	30.07	29.75	-0.46%	2,748,454
Mar 5, 2026	30.29	30.50	30.15	30.21	29.89	-1.24%	3,058,548
Mar 4, 2026	30.63	30.68	30.28	30.59	30.26	-0.16%	1,761,763
Mar 3, 2026	30.20	30.67	29.78	30.64	30.31	0.03%	3,405,756
Mar 2, 2026	30.16	30.71	30.04	30.63	30.30	1.19%	2,954,324
Feb 27, 2026	30.33	30.68	30.17	30.27	29.95	-0.69%	4,407,312
Feb 26, 2026	30.21	30.51	30.08	30.48	30.16	1.26%	4,276,188
Feb 25, 2026	29.73	30.11	29.50	30.10	29.78	0.97%	3,856,516
Feb 24, 2026	29.76	29.93	29.60	29.81	29.49	0.07%	3,731,384
Feb 23, 2026	29.62	29.97	29.59	29.79	29.47	0.44%	4,377,812
Feb 20, 2026	29.50	29.71	29.23	29.66	29.34	1.13%	3,130,360
Feb 19, 2026	29.22	29.44	29.16	29.33	29.02	0.27%	1,972,297
Feb 18, 2026	29.63	29.67	29.23	29.25	28.94	-1.22%	2,222,049
Feb 17, 2026	29.49	29.65	29.12	29.61	29.29	1.09%	2,047,435
Feb 13, 2026	29.10	29.42	28.95	29.29	28.98	0.93%	3,133,022
Feb 12, 2026	28.78	29.26	28.61	29.02	28.71	1.72%	5,346,115
Feb 11, 2026	28.92	29.05	28.51	28.53	28.23	-1.04%	3,417,359