Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.73	28.91	28.69	28.75	-	-0.17%	144,085
Mar 31, 2026	28.99	29.20	28.57	28.80	28.80	0.35%	3,149,993
Mar 30, 2026	28.66	28.95	28.47	28.70	28.70	1.13%	2,274,000
Mar 27, 2026	29.07	29.07	28.30	28.38	28.38	-0.91%	1,988,975
Mar 26, 2026	28.70	28.96	28.55	28.64	28.64	-0.24%	1,103,105
Mar 25, 2026	28.80	28.90	28.49	28.71	28.71	-0.03%	1,579,590
Mar 24, 2026	28.71	29.22	28.63	28.72	28.72	-0.42%	2,839,851
Mar 23, 2026	29.19	29.32	28.81	28.84	28.84	0.45%	2,516,342
Mar 20, 2026	29.52	29.53	28.50	28.71	28.71	-2.68%	4,620,009
Mar 19, 2026	29.53	29.72	29.34	29.50	29.50	-0.17%	2,798,620
Mar 18, 2026	29.68	29.91	29.54	29.55	29.55	-0.67%	1,894,422
Mar 17, 2026	30.17	30.21	29.72	29.75	29.75	-0.73%	2,610,327
Mar 16, 2026	29.98	30.30	29.86	29.97	29.97	1.08%	2,269,794
Mar 13, 2026	29.97	30.13	29.59	29.65	29.65	-0.13%	2,465,225
Mar 12, 2026	29.71	29.99	29.46	29.69	29.69	-0.74%	2,656,257
Mar 11, 2026	29.73	29.92	29.57	29.91	29.91	0.07%	1,464,885
Mar 10, 2026	29.77	30.26	29.57	29.89	29.89	-0.13%	3,469,698
Mar 9, 2026	29.88	30.03	29.32	29.93	29.93	-0.47%	3,708,000
Mar 6, 2026	30.01	30.14	29.75	30.07	30.07	-0.46%	2,748,454
Mar 5, 2026	30.29	30.50	30.15	30.21	30.21	-1.24%	3,047,965
Mar 4, 2026	30.63	30.68	30.28	30.59	30.59	-0.16%	1,761,674
Mar 3, 2026	30.20	30.67	29.78	30.64	30.64	0.03%	3,376,606
Mar 2, 2026	30.16	30.71	30.04	30.63	30.63	1.19%	2,946,940
Feb 27, 2026	30.33	30.68	30.17	30.27	30.27	-0.69%	4,407,312
Feb 26, 2026	30.21	30.51	30.08	30.48	30.48	1.26%	4,276,188
Feb 25, 2026	29.73	30.11	29.50	30.10	30.10	0.97%	3,856,516
Feb 24, 2026	29.76	29.93	29.60	29.81	29.81	0.07%	3,731,384
Feb 23, 2026	29.62	29.97	29.59	29.79	29.79	0.44%	4,377,812
Feb 20, 2026	29.50	29.71	29.23	29.66	29.66	1.13%	3,130,360
Feb 19, 2026	29.22	29.44	29.16	29.33	29.33	0.27%	1,972,297
Feb 18, 2026	29.63	29.67	29.23	29.25	29.25	-1.22%	2,222,049
Feb 17, 2026	29.49	29.65	29.12	29.61	29.61	1.09%	2,047,435
Feb 13, 2026	29.10	29.42	28.95	29.29	29.29	0.93%	3,133,022
Feb 12, 2026	28.78	29.26	28.61	29.02	29.02	1.72%	5,346,115
Feb 11, 2026	28.92	29.05	28.51	28.53	28.53	-1.04%	3,417,359
Feb 10, 2026	28.74	28.98	28.40	28.83	28.83	2.45%	4,668,510
Feb 9, 2026	28.21	28.31	27.87	28.14	28.14	-0.64%	3,558,651
Feb 6, 2026	28.20	28.46	27.98	28.32	28.32	1.11%	3,542,927
Feb 5, 2026	27.85	28.19	27.69	28.01	28.01	1.01%	3,914,824
Feb 4, 2026	26.87	27.73	26.79	27.73	27.73	3.97%	3,401,387
Feb 3, 2026	26.42	26.78	26.39	26.67	26.67	0.60%	2,074,529
Feb 2, 2026	26.83	26.94	26.50	26.51	26.51	-1.05%	3,042,936
Jan 30, 2026	26.38	26.91	26.21	26.79	26.79	1.48%	3,394,939
Jan 29, 2026	26.26	26.52	26.00	26.40	26.40	1.46%	3,689,599
Jan 28, 2026	26.40	26.52	25.89	26.02	26.02	-1.21%	2,720,006
Jan 27, 2026	26.26	26.40	26.11	26.34	26.34	0.11%	2,507,634
Jan 26, 2026	26.53	26.61	26.28	26.31	26.31	-0.38%	2,799,897
Jan 23, 2026	26.19	26.41	26.00	26.41	26.41	0.61%	2,014,198
Jan 22, 2026	26.51	26.78	26.18	26.25	26.25	-1.20%	3,176,904
Jan 21, 2026	26.85	26.87	26.17	26.57	26.57	-0.37%	3,153,916