Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
26.36
+0.17 (0.65%)
At close: Nov 4, 2025, 4:00 PM EST
26.36
0.00 (0.00%)
After-hours: Nov 4, 2025, 7:00 PM EST
Brixmor Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26.16 | 26.45 | 26.06 | 26.36 | 26.36 | 0.65% | 1,532,839 |
| Nov 3, 2025 | 26.10 | 26.23 | 25.70 | 26.19 | 26.19 | 0.11% | 2,378,353 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.09 | 26.16 | 26.16 | -0.15% | 2,622,855 |
| Oct 30, 2025 | 26.89 | 27.16 | 26.20 | 26.20 | 26.20 | -2.24% | 2,759,101 |
| Oct 29, 2025 | 26.85 | 27.35 | 26.67 | 26.80 | 26.80 | -0.70% | 3,806,174 |
| Oct 28, 2025 | 28.50 | 28.61 | 26.87 | 26.99 | 26.99 | -4.12% | 4,170,671 |
| Oct 27, 2025 | 28.12 | 28.30 | 28.04 | 28.15 | 28.15 | 0.07% | 2,371,248 |
| Oct 24, 2025 | 28.11 | 28.31 | 28.00 | 28.13 | 28.13 | 0.61% | 2,563,393 |
| Oct 23, 2025 | 28.00 | 28.08 | 27.67 | 27.96 | 27.96 | 0.11% | 2,702,968 |
| Oct 22, 2025 | 27.72 | 28.00 | 27.59 | 27.93 | 27.93 | 1.09% | 2,522,715 |
| Oct 21, 2025 | 27.41 | 27.75 | 27.36 | 27.63 | 27.63 | 1.21% | 2,701,081 |
| Oct 20, 2025 | 27.35 | 27.49 | 27.02 | 27.30 | 27.30 | 0.29% | 2,416,954 |
| Oct 17, 2025 | 26.84 | 27.23 | 26.73 | 27.22 | 27.22 | 1.49% | 2,040,659 |
| Oct 16, 2025 | 27.00 | 27.01 | 26.55 | 26.82 | 26.82 | -0.81% | 3,249,980 |
| Oct 15, 2025 | 27.08 | 27.27 | 26.91 | 27.04 | 27.04 | 0.04% | 2,661,463 |
| Oct 14, 2025 | 26.69 | 27.12 | 26.62 | 27.03 | 27.03 | 0.82% | 2,100,860 |
| Oct 13, 2025 | 26.65 | 26.97 | 26.57 | 26.81 | 26.81 | 1.06% | 2,283,244 |
| Oct 10, 2025 | 27.17 | 27.22 | 26.51 | 26.53 | 26.53 | -1.81% | 1,635,877 |
| Oct 9, 2025 | 27.00 | 27.16 | 26.79 | 27.02 | 27.02 | 0.41% | 1,601,882 |
| Oct 8, 2025 | 26.79 | 26.92 | 26.61 | 26.91 | 26.91 | 0.15% | 1,507,298 |
| Oct 7, 2025 | 26.86 | 26.98 | 26.58 | 26.87 | 26.87 | -0.04% | 1,482,598 |
| Oct 6, 2025 | 26.88 | 27.14 | 26.71 | 26.88 | 26.88 | -0.04% | 2,833,790 |
| Oct 3, 2025 | 26.90 | 27.20 | 26.89 | 26.89 | 26.89 | 0.11% | 1,451,719 |
| Oct 2, 2025 | 27.02 | 27.14 | 26.64 | 26.86 | 26.86 | -1.79% | 1,525,380 |
| Oct 1, 2025 | 27.53 | 27.72 | 27.34 | 27.35 | 27.06 | -1.19% | 2,223,933 |
| Sep 30, 2025 | 27.50 | 27.68 | 27.35 | 27.68 | 27.39 | 0.87% | 2,025,988 |
| Sep 29, 2025 | 27.50 | 27.50 | 27.28 | 27.44 | 27.15 | -0.15% | 1,765,657 |
| Sep 26, 2025 | 27.37 | 27.56 | 27.23 | 27.48 | 27.19 | 0.88% | 1,336,768 |
| Sep 25, 2025 | 27.29 | 27.50 | 27.20 | 27.24 | 26.95 | -0.18% | 1,258,454 |
| Sep 24, 2025 | 27.52 | 27.57 | 27.19 | 27.29 | 27.00 | -0.87% | 2,770,527 |
| Sep 23, 2025 | 27.33 | 27.61 | 27.29 | 27.53 | 27.24 | 0.51% | 1,517,720 |
| Sep 22, 2025 | 27.63 | 27.63 | 27.27 | 27.39 | 27.10 | -0.87% | 1,759,279 |
| Sep 19, 2025 | 27.88 | 27.90 | 27.52 | 27.63 | 27.34 | -0.75% | 3,357,047 |
| Sep 18, 2025 | 27.85 | 28.05 | 27.77 | 27.84 | 27.55 | 0.14% | 1,491,180 |
| Sep 17, 2025 | 27.91 | 28.24 | 27.71 | 27.80 | 27.51 | -0.32% | 1,753,344 |
| Sep 16, 2025 | 28.04 | 28.08 | 27.77 | 27.89 | 27.60 | -0.61% | 2,105,731 |
| Sep 15, 2025 | 27.89 | 28.15 | 27.82 | 28.06 | 27.76 | 0.25% | 1,568,289 |
| Sep 12, 2025 | 28.03 | 28.15 | 27.83 | 27.99 | 27.69 | -0.36% | 1,611,517 |
| Sep 11, 2025 | 27.79 | 28.14 | 27.79 | 28.09 | 27.79 | 1.08% | 1,917,410 |
| Sep 10, 2025 | 27.82 | 27.93 | 27.71 | 27.79 | 27.50 | -0.22% | 2,051,886 |
| Sep 9, 2025 | 27.86 | 27.96 | 27.68 | 27.85 | 27.56 | 0.25% | 2,247,017 |
| Sep 8, 2025 | 27.89 | 28.04 | 27.68 | 27.78 | 27.49 | -1.49% | 2,042,337 |
| Sep 5, 2025 | 28.31 | 28.47 | 28.06 | 28.20 | 27.90 | 0.21% | 2,014,527 |
| Sep 4, 2025 | 28.14 | 28.22 | 27.74 | 28.14 | 27.84 | 0.54% | 1,921,013 |
| Sep 3, 2025 | 27.65 | 28.07 | 27.59 | 27.99 | 27.69 | 1.05% | 2,247,765 |
| Sep 2, 2025 | 27.71 | 28.02 | 27.56 | 27.70 | 27.41 | -1.04% | 2,601,988 |
| Aug 29, 2025 | 28.05 | 28.15 | 27.79 | 27.99 | 27.69 | -0.18% | 1,977,201 |
| Aug 28, 2025 | 28.22 | 28.22 | 27.75 | 28.04 | 27.74 | -0.04% | 1,317,285 |
| Aug 27, 2025 | 27.60 | 28.12 | 27.58 | 28.05 | 27.75 | 1.67% | 1,863,969 |
| Aug 26, 2025 | 27.53 | 27.70 | 27.47 | 27.59 | 27.30 | 0.25% | 3,279,182 |