Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	27.73	28.09	27.56	28.07	28.07	1.23%	3,453,634
Sep 24, 2026	27.45	27.85	27.45	27.73	27.73	0.33%	2,946,287
Sep 23, 2026	27.84	27.90	27.63	27.64	27.64	-1.14%	2,372,101
Sep 22, 2026	28.16	28.16	27.85	27.96	27.96	-0.46%	2,937,004
Sep 21, 2026	27.96	28.15	27.80	28.09	28.09	0.21%	2,193,896
Sep 18, 2026	27.96	28.05	27.81	28.03	28.03	-0.07%	4,651,147
Sep 17, 2026	28.19	28.25	27.97	28.05	28.05	0.25%	3,088,606
Sep 16, 2026	28.34	28.64	27.85	27.98	27.98	-1.34%	3,636,818
Sep 15, 2026	28.53	28.62	28.27	28.36	28.36	-0.74%	5,024,940
Sep 14, 2026	28.87	29.20	28.56	28.57	28.57	-0.56%	3,444,201
Sep 11, 2026	28.95	28.95	28.67	28.73	28.73	-0.21%	2,144,712
Sep 10, 2026	29.02	29.06	28.64	28.79	28.79	-0.38%	2,931,374
Sep 9, 2026	29.13	29.20	28.79	28.90	28.90	-0.86%	2,345,521
Sep 8, 2026	29.10	29.31	29.04	29.15	29.15	-	2,779,364
Sep 4, 2026	29.17	29.63	29.12	29.15	29.15	-0.41%	2,179,149
Sep 3, 2026	29.58	29.72	29.26	29.27	29.27	-0.44%	2,711,421
Sep 2, 2026	29.32	29.50	29.08	29.40	29.40	0.48%	2,988,215
Sep 1, 2026	28.97	29.41	28.91	29.26	29.26	1.28%	2,664,612
Aug 31, 2026	29.09	29.10	28.76	28.89	28.89	-0.96%	2,985,232
Aug 28, 2026	29.23	29.31	29.06	29.17	29.17	0.21%	1,583,708
Aug 27, 2026	29.19	29.26	29.04	29.11	29.11	-0.92%	1,955,733
Aug 26, 2026	29.52	29.68	29.36	29.38	29.38	-0.41%	1,891,232
Aug 25, 2026	29.65	29.81	29.37	29.50	29.50	-0.27%	2,131,055
Aug 24, 2026	29.47	29.68	29.30	29.58	29.58	0.92%	1,733,809
Aug 21, 2026	29.52	29.64	29.22	29.31	29.31	-0.58%	1,445,933
Aug 20, 2026	29.65	29.69	29.41	29.48	29.48	-0.87%	2,435,252
Aug 19, 2026	29.78	29.82	29.50	29.74	29.74	0.41%	2,773,652
Aug 18, 2026	30.00	30.00	29.59	29.62	29.62	-0.47%	1,534,091
Aug 17, 2026	30.29	30.29	29.62	29.76	29.76	-0.73%	1,918,158
Aug 14, 2026	29.98	30.18	29.92	29.98	29.98	-0.13%	1,910,515
Aug 13, 2026	29.85	30.06	29.76	30.02	30.02	0.98%	2,112,591
Aug 12, 2026	29.73	29.80	29.54	29.73	29.73	0.41%	3,016,621
Aug 11, 2026	29.75	29.91	29.55	29.61	29.61	-0.67%	2,099,466
Aug 10, 2026	30.60	30.60	29.66	29.81	29.81	-1.84%	1,904,847
Aug 7, 2026	30.18	30.56	29.93	30.37	30.37	0.73%	2,658,690
Aug 6, 2026	31.12	31.21	30.12	30.15	30.15	-2.49%	1,849,649
Aug 5, 2026	31.25	31.27	30.74	30.92	30.92	-0.83%	2,105,279
Aug 4, 2026	31.32	31.46	30.81	31.18	31.18	-1.11%	2,271,528
Aug 3, 2026	31.51	31.90	31.29	31.53	31.53	0.06%	2,339,275
Jul 31, 2026	31.50	31.61	31.17	31.51	31.51	0.03%	1,902,502
Jul 30, 2026	31.71	31.73	31.12	31.50	31.50	-0.51%	2,177,286
Jul 29, 2026	31.83	32.01	31.57	31.66	31.66	-0.53%	3,760,108
Jul 28, 2026	31.80	32.53	31.50	31.83	31.83	-1.61%	5,417,054
Jul 27, 2026	32.35	32.62	32.31	32.35	32.35	-0.28%	2,610,670
Jul 24, 2026	32.16	32.56	32.10	32.44	32.44	1.47%	1,549,119
Jul 23, 2026	32.25	32.37	31.71	31.97	31.97	-1.33%	2,265,643
Jul 22, 2026	32.79	32.86	32.38	32.40	32.40	-0.89%	2,166,080
Jul 21, 2026	32.50	32.71	32.22	32.69	32.69	0.80%	1,766,011
Jul 20, 2026	32.55	32.72	32.28	32.43	32.43	-0.43%	1,606,195
Jul 17, 2026	32.56	32.78	32.20	32.57	32.57	0.52%	1,650,314