Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
29.89
-0.04 (-0.13%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Brixmor Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 26.44 | 26.80 | 26.34 | 26.67 | 26.67 | - | 3,549,102 |
| Jan 16, 2026 | 26.14 | 26.73 | 25.98 | 26.67 | 26.67 | 2.30% | 2,586,729 |
| Jan 15, 2026 | 25.89 | 26.12 | 25.88 | 26.07 | 26.07 | 0.70% | 2,149,111 |
| Jan 14, 2026 | 25.70 | 25.90 | 25.61 | 25.89 | 25.89 | 0.66% | 2,962,875 |
| Jan 13, 2026 | 25.72 | 25.89 | 25.48 | 25.72 | 25.72 | 0.04% | 2,048,052 |
| Jan 12, 2026 | 25.66 | 25.87 | 25.46 | 25.71 | 25.71 | 0.12% | 2,936,076 |
| Jan 9, 2026 | 26.11 | 26.34 | 25.66 | 25.68 | 25.68 | -2.10% | 2,679,843 |
| Jan 8, 2026 | 25.96 | 26.30 | 25.78 | 26.23 | 26.23 | 1.24% | 2,060,302 |
| Jan 7, 2026 | 26.02 | 26.16 | 25.77 | 25.91 | 25.91 | -0.19% | 8,875,686 |
| Jan 6, 2026 | 25.54 | 25.99 | 25.48 | 25.96 | 25.96 | 1.17% | 1,629,174 |
| Jan 5, 2026 | 25.54 | 25.84 | 25.40 | 25.66 | 25.66 | -1.16% | 1,727,665 |
| Jan 2, 2026 | 26.11 | 26.25 | 25.86 | 25.96 | 25.65 | -0.99% | 2,789,972 |
| Dec 31, 2025 | 26.44 | 26.44 | 26.15 | 26.22 | 25.91 | -0.61% | 1,385,878 |
| Dec 30, 2025 | 26.32 | 26.45 | 26.31 | 26.38 | 26.07 | 0.08% | 1,545,493 |
| Dec 29, 2025 | 26.43 | 26.46 | 26.26 | 26.36 | 26.05 | 0.23% | 1,653,501 |
| Dec 26, 2025 | 26.24 | 26.39 | 26.14 | 26.30 | 25.99 | -0.23% | 1,000,328 |