Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
26.26
-0.05 (-0.19%)
At close: Jan 21, 2025, 4:00 PM
26.27
+0.01 (0.04%)
After-hours: Jan 21, 2025, 7:32 PM EST

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.3426.5826.0626.2626.26-0.19%4,295,752
Jan 17, 202526.5626.7226.2626.3126.31-0.83%1,932,927
Jan 16, 202526.2026.5826.1726.5326.531.34%1,867,480
Jan 15, 202526.9927.0426.0826.1826.18-0.57%1,905,872
Jan 14, 202526.3726.4625.9826.3326.33-0.27%2,829,449
Jan 13, 202525.8726.4325.7626.4026.402.09%2,452,032
Jan 10, 202525.8626.1725.7525.8625.86-1.75%2,800,201
Jan 8, 202526.3626.5126.1626.3226.32-0.11%2,316,057
Jan 7, 202527.0827.1726.2026.3526.35-2.19%2,986,265
Jan 6, 202527.4227.5426.8826.9426.94-2.36%1,750,793
Jan 3, 202527.2727.6527.2727.5927.590.22%1,387,932
Jan 2, 202527.7627.8327.3527.5327.25-1.11%2,242,989
Dec 31, 202427.5727.8927.5127.8427.551.38%2,135,594
Dec 30, 202427.5227.5227.0727.4627.18-0.40%2,198,733
Dec 27, 202427.5527.8527.4627.5727.29-0.65%1,696,180
Dec 26, 202427.5627.8427.5427.7527.460.11%1,153,596
Dec 24, 202427.3927.7727.3927.7227.430.69%495,911
Dec 23, 202427.2627.5527.2227.5327.250.47%1,683,822
Dec 20, 202427.3027.8127.0727.4027.121.14%6,952,608
Dec 19, 202427.7827.9827.0327.0926.81-2.06%3,626,712
Dec 18, 202428.6828.9627.6227.6627.38-3.46%2,608,089
Dec 17, 202428.7228.9728.5228.6528.36-0.80%1,405,030
Dec 16, 202428.8829.1028.7628.8828.58-2,278,406
Dec 13, 202428.7429.0228.7428.8828.580.07%1,831,715
Dec 12, 202429.0429.1928.8528.8628.56-0.59%2,219,775
Dec 11, 202429.2429.3428.9129.0328.73-0.55%1,662,108
Dec 10, 202429.5229.5229.0129.1928.89-1.32%2,152,573
Dec 9, 202429.7529.9929.4829.5829.28-0.54%1,782,486
Dec 6, 202429.9529.9529.4729.7429.430.78%2,682,960
Dec 5, 202429.8429.8729.4129.5129.21-1.40%1,967,068
Dec 4, 202429.7829.9329.6929.9329.620.84%1,325,896
Dec 3, 202429.8929.9229.4929.6829.37-0.30%1,424,886
Dec 2, 202430.1030.1329.6629.7729.46-1.00%1,341,038
Nov 29, 202430.5130.5230.0330.0729.76-0.99%1,040,025
Nov 27, 202430.4830.6730.2130.3730.060.30%2,919,601
Nov 26, 202430.0330.3129.7830.2829.970.87%1,216,734
Nov 25, 202429.9130.1729.8230.0229.710.64%2,302,891
Nov 22, 202429.8929.9929.6329.8329.520.34%1,351,495
Nov 21, 202429.6329.8029.5729.7329.420.34%1,450,165
Nov 20, 202429.5729.7029.4329.6329.32-0.20%1,551,756
Nov 19, 202429.1329.7229.0529.6929.381.50%1,956,234
Nov 18, 202428.6129.2828.5729.2528.951.46%1,598,722
Nov 15, 202428.7929.0228.6328.8328.530.52%2,247,467
Nov 14, 202428.7928.9128.5728.6828.38-0.55%2,100,024
Nov 13, 202428.8828.9228.6828.8428.540.31%2,048,441
Nov 12, 202429.0729.2028.7228.7528.45-0.76%1,698,300
Nov 11, 202428.8229.1828.6528.9728.670.80%1,567,202
Nov 8, 202428.5428.9028.5428.7428.441.20%1,673,385
Nov 7, 202428.3728.5228.1928.4028.110.25%1,572,730
Nov 6, 202428.8028.8827.9428.3328.04-4,775,016
Nov 5, 202427.7628.4227.6928.3328.041.40%2,634,563
Nov 4, 202427.2628.0027.2627.9427.653.10%2,307,091
Nov 1, 202427.2227.6327.0727.1026.820.56%1,985,390
Oct 31, 202427.4127.8726.9526.9526.67-2.50%2,744,483
Oct 30, 202427.6227.7227.3427.6427.360.44%2,513,570
Oct 29, 202427.3528.1127.2027.5227.24-0.76%3,653,366
Oct 28, 202427.6727.9927.6627.7327.440.95%1,907,280
Oct 25, 202428.0028.0327.4027.4727.19-1.47%1,652,550
Oct 24, 202427.8828.1427.8527.8827.59-0.18%1,204,377
Oct 23, 202427.8528.1427.7627.9327.64-0.04%1,369,019
Oct 22, 202427.8428.1627.8327.9427.650.14%1,484,282
Oct 21, 202428.2528.4627.8927.9027.61-1.59%2,261,386
Oct 18, 202427.8428.3927.7628.3528.061.94%1,832,549
Oct 17, 202427.7627.9627.6827.8127.52-0.32%1,515,586
Oct 16, 202427.8428.0327.7227.9027.610.58%1,410,007
Oct 15, 202427.3228.0427.2427.7427.452.10%1,524,541
Oct 14, 202426.8827.2326.7627.1726.890.97%1,109,278
Oct 11, 202426.9827.1726.8126.9126.630.37%1,289,647
Oct 10, 202427.0727.1726.7026.8126.53-1.18%3,217,334
Oct 9, 202427.2527.4827.0027.1326.85-0.44%3,115,905
Oct 8, 202427.3927.5127.2027.2526.97-0.07%2,980,409
Oct 7, 202427.1127.3326.9827.2726.99-0.07%1,527,409
Oct 4, 202427.3127.4326.9127.2927.01-0.07%3,025,517
Oct 3, 202427.4127.4427.1327.3127.03-0.47%1,235,501
Oct 2, 202427.4327.6027.2927.4427.16-1.51%2,029,554
Oct 1, 202427.8627.9927.6227.8627.30-2,731,542
Sep 30, 202427.3627.8727.1927.8627.301.68%2,033,276
Sep 27, 202427.5827.6327.3327.4026.850.11%1,534,047
Sep 26, 202427.8527.8727.3027.3726.82-1.62%1,489,895
Sep 25, 202427.9527.9527.7227.8227.26-0.25%1,495,326
Sep 24, 202427.7828.0127.7127.8927.33-0.07%1,588,686
Sep 23, 202427.8927.9927.7527.9127.350.61%1,648,142
Sep 20, 202427.9027.9927.6327.7427.18-0.96%3,588,669
Sep 19, 202428.2428.3927.8828.0127.45-0.14%4,784,335
Sep 18, 202428.1128.4527.9828.0527.490.18%2,397,553
Sep 17, 202428.1328.3827.8628.0027.44-0.50%2,336,732
Sep 16, 202428.1528.2927.9928.1427.580.43%1,891,489
Sep 13, 202427.6828.0827.4128.0227.462.00%1,945,337
Sep 12, 202427.3327.5327.1727.4726.920.66%2,115,694
Sep 11, 202427.0127.3726.8827.2926.740.11%2,997,770
Sep 10, 202427.5127.5627.1127.2626.71-0.47%2,939,195
Sep 9, 202427.1527.4826.9627.3926.840.77%2,013,539
Sep 6, 202427.3427.4027.0227.1826.64-0.40%1,304,123
Sep 5, 202427.5427.7027.2527.2926.74-0.29%1,299,715
Sep 4, 202427.3227.6327.1027.3726.820.18%1,703,776
Sep 3, 202427.2227.4227.1327.3226.77-0.26%1,728,775
Aug 30, 202427.1927.4327.1127.3926.841.03%2,189,348
Aug 29, 202427.5027.6426.9927.1126.57-1.42%2,808,491
Aug 28, 202427.4527.6027.3627.5026.950.33%1,962,887
Aug 27, 202427.1527.5027.1127.4126.860.33%3,055,876