Brixmor Property Group Inc. (BRX)

NYSE: BRX · Real-Time Price · USD

27.30

+0.22 (0.81%)

At close: Oct 9, 2026, 4:00 PM EDT

27.60

+0.30 (1.10%)

After-hours: Oct 9, 2026, 7:31 PM EDT

Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.19	27.43	27.06	27.30	27.30	0.81%	1,948,074
Oct 8, 2026	26.86	27.13	26.74	27.08	27.08	0.89%	2,480,921
Oct 7, 2026	27.36	27.36	26.82	26.84	26.84	-2.26%	2,830,685
Oct 6, 2026	27.15	27.50	27.09	27.46	27.46	1.52%	3,336,298
Oct 5, 2026	27.42	27.47	27.05	27.05	27.05	-1.24%	3,991,475
Oct 2, 2026	27.50	27.67	27.24	27.39	27.39	0.47%	3,885,081
Oct 1, 2026	27.56	27.72	27.28	27.57	27.26	-0.11%	3,748,791
Sep 30, 2026	27.93	28.08	27.50	27.60	27.29	-0.93%	4,050,746
Sep 29, 2026	27.85	28.14	27.57	27.86	27.55	-0.50%	3,070,797
Sep 28, 2026	28.15	28.15	27.64	28.00	27.69	-0.25%	5,805,076
Sep 25, 2026	27.73	28.09	27.56	28.07	27.76	1.23%	3,648,057
Sep 24, 2026	27.45	27.85	27.45	27.73	27.42	0.33%	2,983,709
Sep 23, 2026	27.84	27.90	27.63	27.64	27.33	-1.14%	2,535,670
Sep 22, 2026	28.16	28.16	27.85	27.96	27.65	-0.46%	3,660,353
Sep 21, 2026	27.96	28.15	27.80	28.09	27.78	0.21%	2,354,131
Sep 18, 2026	27.96	28.05	27.81	28.03	27.72	-0.07%	4,851,320
Sep 17, 2026	28.19	28.25	27.97	28.05	27.74	0.25%	4,409,518
Sep 16, 2026	28.34	28.64	27.85	27.98	27.67	-1.34%	4,001,902
Sep 15, 2026	28.53	28.62	28.27	28.36	28.04	-0.74%	6,076,224
Sep 14, 2026	28.87	29.20	28.56	28.57	28.25	-0.56%	4,104,378
Sep 11, 2026	28.95	28.95	28.67	28.73	28.41	-0.21%	2,387,517
Sep 10, 2026	29.02	29.06	28.64	28.79	28.47	-0.38%	2,949,729
Sep 9, 2026	29.13	29.20	28.79	28.90	28.58	-0.86%	2,393,142
Sep 8, 2026	29.10	29.31	29.04	29.15	28.82	-	2,800,566
Sep 4, 2026	29.17	29.63	29.12	29.15	28.82	-0.41%	2,179,179
Sep 3, 2026	29.58	29.72	29.26	29.27	28.94	-0.44%	2,711,421
Sep 2, 2026	29.32	29.50	29.08	29.40	29.07	0.48%	2,988,215
Sep 1, 2026	28.97	29.41	28.91	29.26	28.93	1.28%	2,664,612
Aug 31, 2026	29.09	29.10	28.76	28.89	28.57	-0.96%	2,985,232
Aug 28, 2026	29.23	29.31	29.06	29.17	28.84	0.21%	1,583,708
Aug 27, 2026	29.19	29.26	29.04	29.11	28.79	-0.92%	1,955,733
Aug 26, 2026	29.52	29.68	29.36	29.38	29.05	-0.41%	1,891,232
Aug 25, 2026	29.65	29.81	29.37	29.50	29.17	-0.27%	2,131,055
Aug 24, 2026	29.47	29.68	29.30	29.58	29.25	0.92%	1,733,809
Aug 21, 2026	29.52	29.64	29.22	29.31	28.98	-0.58%	1,445,933
Aug 20, 2026	29.65	29.69	29.41	29.48	29.15	-0.87%	2,435,252
Aug 19, 2026	29.78	29.82	29.50	29.74	29.41	0.41%	2,773,652
Aug 18, 2026	30.00	30.00	29.59	29.62	29.29	-0.47%	1,534,091
Aug 17, 2026	30.29	30.29	29.62	29.76	29.43	-0.73%	1,918,158
Aug 14, 2026	29.98	30.18	29.92	29.98	29.65	-0.13%	1,910,515
Aug 13, 2026	29.85	30.06	29.76	30.02	29.69	0.98%	2,112,591
Aug 12, 2026	29.73	29.80	29.54	29.73	29.40	0.41%	3,016,621
Aug 11, 2026	29.75	29.91	29.55	29.61	29.28	-0.67%	2,099,466
Aug 10, 2026	30.60	30.60	29.66	29.81	29.48	-1.84%	1,904,847
Aug 7, 2026	30.18	30.56	29.93	30.37	30.03	0.73%	2,658,690
Aug 6, 2026	31.12	31.21	30.12	30.15	29.81	-2.49%	1,849,649
Aug 5, 2026	31.25	31.27	30.74	30.92	30.58	-0.83%	2,105,279
Aug 4, 2026	31.32	31.46	30.81	31.18	30.83	-1.11%	2,271,528
Aug 3, 2026	31.51	31.90	31.29	31.53	31.18	0.06%	2,339,275
Jul 31, 2026	31.50	31.61	31.17	31.51	31.16	0.03%	1,902,502