Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
26.00
+0.21 (0.81%)
Jun 20, 2025, 4:00 PM - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202525.9526.0925.7826.0026.000.81%4,350,281
Jun 18, 202525.4025.9625.4025.7925.791.38%2,042,378
Jun 17, 202525.4425.6825.3525.4425.44-0.35%2,347,468
Jun 16, 202525.6225.8425.4725.5325.53-0.23%1,778,111
Jun 13, 202525.5625.7425.3225.5925.59-0.70%3,134,920
Jun 12, 202525.5325.8425.4525.7725.770.19%2,174,531
Jun 11, 202525.9526.2325.6125.7225.72-0.85%2,458,049
Jun 10, 202525.8226.0825.7925.9425.940.97%2,124,351
Jun 9, 202525.5625.8925.4325.6925.690.39%2,186,834
Jun 6, 202525.3225.6225.1925.5925.592.20%2,414,095
Jun 5, 202525.1825.1824.8425.0425.04-0.52%2,032,515
Jun 4, 202525.3225.3525.1025.1725.17-0.32%1,300,223
Jun 3, 202525.1025.3825.0225.2525.250.24%1,785,489
Jun 2, 202525.2125.2524.7825.1925.19-0.87%3,059,880
May 30, 202525.6225.7425.2425.4125.41-0.78%2,572,349
May 29, 202525.1425.7925.1425.6125.612.03%3,291,124
May 28, 202525.2025.3624.9325.1025.10-0.24%1,578,107
May 27, 202525.0125.2524.7425.1625.162.11%2,403,387
May 23, 202524.5524.8124.3824.6424.64-0.77%2,321,620
May 22, 202524.8224.9624.5024.8324.830.16%2,304,190
May 21, 202525.3725.4724.7924.7924.79-3.05%2,512,916
May 20, 202526.1726.1725.4925.5725.57-2.81%4,470,195
May 19, 202526.3426.4726.1226.3126.31-1.02%5,329,799
May 16, 202526.1826.5926.1026.5826.581.64%1,450,051
May 15, 202525.7226.1925.5126.1526.151.95%1,552,826
May 14, 202525.7025.8225.3925.6525.65-1.50%1,940,505
May 13, 202526.4626.4625.9126.0426.04-1.40%2,189,565
May 12, 202525.5526.4925.5526.4126.414.93%2,254,630
May 9, 202525.1725.2725.0425.1725.170.24%1,594,488
May 8, 202525.3625.5024.8725.1125.11-0.63%2,138,090
May 7, 202525.2825.4125.1225.2725.270.48%2,301,120
May 6, 202525.2225.3224.8925.1525.15-0.59%1,482,366
May 5, 202525.4825.5625.2325.3025.30-1.56%1,429,387
May 2, 202525.7326.0125.4625.7025.701.10%1,698,499
May 1, 202524.9725.6524.6925.4225.422.05%2,668,810
Apr 30, 202524.8924.9424.3724.9124.91-2,677,954
Apr 29, 202525.4725.7724.7824.9124.91-4.23%4,359,873
Apr 28, 202525.9126.1125.6126.0126.010.89%2,659,154
Apr 25, 202525.7725.8725.4525.7825.780.35%2,049,655
Apr 24, 202525.6625.9025.5225.6925.69-0.27%2,251,762
Apr 23, 202526.0226.3025.5525.7625.760.27%2,156,089
Apr 22, 202525.5225.8525.3625.6925.691.82%1,732,817
Apr 21, 202525.2025.4524.8825.2325.23-1.21%3,239,689
Apr 17, 202525.2025.8825.2025.5425.541.83%2,004,399
Apr 16, 202525.0325.5024.8625.0825.080.44%1,435,162
Apr 15, 202525.0425.3824.9124.9724.97-0.28%1,630,750
Apr 14, 202524.6725.2124.5925.0425.042.41%2,167,339
Apr 11, 202523.8124.5723.3824.4524.451.66%1,423,225
Apr 10, 202524.3024.8423.4424.0524.05-2.99%2,468,269
Apr 9, 202522.6924.9322.2924.7924.797.50%2,813,285