Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
27.94
+0.14 (0.50%)
Sep 18, 2025, 1:00 PM EDT - Market open

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202527.9128.2427.7127.8027.80-0.32%1,753,344
Sep 16, 202528.0428.0827.7727.8927.89-0.61%2,105,731
Sep 15, 202527.8928.1527.8228.0628.060.25%1,568,289
Sep 12, 202528.0328.1527.8327.9927.99-0.36%1,611,517
Sep 11, 202527.7928.1427.7928.0928.091.08%1,917,410
Sep 10, 202527.8227.9327.7127.7927.79-0.22%2,051,886
Sep 9, 202527.8627.9627.6827.8527.850.25%2,247,017
Sep 8, 202527.8928.0427.6827.7827.78-1.49%2,042,337
Sep 5, 202528.3128.4728.0628.2028.200.21%2,014,527
Sep 4, 202528.1428.2227.7428.1428.140.54%1,921,013
Sep 3, 202527.6528.0727.5927.9927.991.05%2,247,765
Sep 2, 202527.7128.0227.5627.7027.70-1.04%2,601,988
Aug 29, 202528.0528.1527.7927.9927.99-0.18%1,977,201
Aug 28, 202528.2228.2227.7528.0428.04-0.04%1,317,285
Aug 27, 202527.6028.1227.5828.0528.051.67%1,863,969
Aug 26, 202527.5327.7027.4727.5927.590.25%3,279,182
Aug 25, 202527.7327.8327.2427.5227.52-1.22%1,578,699
Aug 22, 202527.1928.0527.1127.8627.863.26%1,849,585
Aug 21, 202526.9227.1026.8526.9826.98-0.11%1,307,737
Aug 20, 202527.1427.2526.9427.0127.01-1,820,751
Aug 19, 202526.4227.0226.4227.0127.012.27%1,412,533
Aug 18, 202526.5426.7826.3626.4126.41-0.23%1,776,897
Aug 15, 202526.3926.4826.3326.4726.470.34%1,236,140
Aug 14, 202526.6226.6426.1526.3826.38-1.90%1,797,152
Aug 13, 202526.4626.9326.3226.8926.891.70%2,103,481
Aug 12, 202526.0026.5325.6826.4426.442.44%2,379,015
Aug 11, 202525.4626.2125.4425.8125.810.98%3,189,815
Aug 8, 202526.0826.1225.5125.5625.56-2.11%1,176,364
Aug 7, 202526.6426.7325.8726.1126.11-1.55%2,028,096
Aug 6, 202526.4326.6726.3826.5226.520.49%1,717,579
Aug 5, 202525.9526.3925.8926.3926.391.85%1,939,028
Aug 4, 202525.5326.0625.4725.9125.911.73%2,239,549
Aug 1, 202526.2426.2425.3425.4725.47-2.53%2,148,979
Jul 31, 202526.2926.6826.0626.1326.13-1.62%2,184,430
Jul 30, 202526.5427.1126.3826.5626.560.80%4,212,379
Jul 29, 202525.9426.4025.5226.3526.353.17%4,212,511
Jul 28, 202525.7525.7925.4425.5425.54-0.35%3,163,638
Jul 25, 202525.9026.0825.5225.6325.63-0.62%2,010,746
Jul 24, 202525.9926.1025.7525.7925.79-0.77%1,606,747
Jul 23, 202526.0626.1925.9425.9925.99-0.04%2,032,983
Jul 22, 202525.5126.0625.5126.0026.001.88%2,113,353
Jul 21, 202525.5725.8125.4925.5225.52-0.12%1,636,565
Jul 18, 202525.6425.8225.4425.5525.55-0.74%2,290,273
Jul 17, 202525.7425.8325.4325.7425.740.78%2,830,393
Jul 16, 202525.2725.6825.2025.5425.541.07%2,643,869
Jul 15, 202525.8725.9825.2725.2725.27-2.58%2,041,696
Jul 14, 202525.8326.0625.6625.9425.940.35%1,779,149
Jul 11, 202525.3725.9425.2525.8525.850.98%2,590,421
Jul 10, 202525.5825.8225.4125.6025.600.27%1,721,756
Jul 9, 202525.6825.7925.5225.5325.530.08%2,256,834