Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.68
-0.55 (-2.10%)
At close: Jan 9, 2026, 4:00 PM EST
25.32
-0.36 (-1.39%)
After-hours: Jan 9, 2026, 7:42 PM EST

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202626.1126.3425.6625.6825.68-2.10%2,679,643
Jan 8, 202625.9626.3025.7826.2326.231.24%2,060,301
Jan 7, 202626.0226.1625.7725.9125.91-0.19%8,875,686
Jan 6, 202625.5425.9925.4825.9625.961.17%1,333,183
Jan 5, 202625.5425.8425.4025.6625.66-1.16%1,727,660
Jan 2, 202626.1126.2525.8625.9625.65-0.99%2,789,972
Dec 31, 202526.4426.4426.1526.2225.91-0.61%1,385,878
Dec 30, 202526.3226.4526.3126.3826.070.08%1,545,493
Dec 29, 202526.4326.4626.2626.3626.050.23%1,653,501
Dec 26, 202526.2426.3926.1426.3025.99-0.23%1,000,328
Dec 24, 202526.1726.4126.1326.3626.051.00%1,268,441
Dec 23, 202526.0826.1425.8626.1025.790.08%1,648,411
Dec 22, 202525.7026.1925.5826.0825.771.20%2,575,723
Dec 19, 202525.9026.0125.7025.7725.46-0.58%6,713,998
Dec 18, 202525.9826.0825.8025.9225.61-0.12%2,731,950
Dec 17, 202525.6626.0725.5325.9525.641.49%2,489,812
Dec 16, 202526.0726.1325.4925.5725.27-1.92%3,821,402
Dec 15, 202525.7926.0925.7626.0725.761.64%2,892,107
Dec 12, 202525.7025.8525.5325.6525.350.23%3,595,111
Dec 11, 202525.4225.7225.3425.5925.290.95%4,373,783
Dec 10, 202525.2025.4925.1125.3525.051.00%3,397,458
Dec 9, 202524.8025.2924.7725.1024.801.74%4,307,454
Dec 8, 202525.1925.2024.6624.6724.38-2.06%3,823,379
Dec 5, 202525.1925.4025.1025.1924.89-0.28%2,297,690
Dec 4, 202525.3725.5025.2325.2624.96-0.43%2,000,604
Dec 3, 202525.6125.7625.1925.3725.07-0.63%3,362,866
Dec 2, 202525.8925.9325.4425.5325.23-1.39%4,312,079
Dec 1, 202525.9926.1425.8425.8925.58-0.96%2,270,001
Nov 28, 202526.1126.2126.0426.1425.830.04%1,002,901
Nov 26, 202526.0626.2425.9626.1325.820.15%3,069,427
Nov 25, 202526.0326.3726.0326.0925.780.19%3,130,998
Nov 24, 202526.2126.4325.9326.0425.73-1.33%3,170,806
Nov 21, 202526.0726.6126.0226.3926.081.58%2,072,152
Nov 20, 202526.0726.4325.9625.9825.670.35%2,517,517
Nov 19, 202526.1826.2125.7425.8925.58-0.92%2,069,181
Nov 18, 202525.9026.2525.8426.1325.820.65%1,680,801
Nov 17, 202526.6126.7825.8825.9625.65-2.04%2,401,251
Nov 14, 202526.4726.5926.2726.5026.190.23%1,874,718
Nov 13, 202526.4726.8426.3826.4426.13-0.56%1,908,415
Nov 12, 202526.9427.0326.5626.5926.28-1.81%2,318,986
Nov 11, 202526.6727.1326.5327.0826.761.84%2,467,501
Nov 10, 202526.7626.8326.5626.5926.28-0.52%2,621,270
Nov 7, 202526.2826.7326.2326.7326.411.79%2,267,534
Nov 6, 202526.1526.3325.9226.2625.950.19%2,041,569
Nov 5, 202526.4626.4926.1426.2125.90-0.57%2,290,336
Nov 4, 202526.1626.4526.0626.3626.050.65%1,532,960
Nov 3, 202526.1026.2325.7026.1925.880.11%2,378,353
Oct 31, 202526.5026.5026.0926.1625.85-0.15%2,622,855
Oct 30, 202526.8927.1626.2026.2025.89-2.24%2,759,101
Oct 29, 202526.8527.3526.6726.8026.48-0.70%3,806,174