Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
26.11
-0.15 (-0.57%)
At close: Mar 28, 2025, 4:00 PM
26.03
-0.08 (-0.31%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.3226.3725.8126.1126.11-0.57%2,796,566
Mar 27, 202526.4026.4926.0526.2626.26-0.30%5,001,418
Mar 26, 202526.0826.3626.0226.3426.341.31%2,205,037
Mar 25, 202526.1526.4425.8326.0026.00-0.38%2,176,759
Mar 24, 202525.8326.1125.7426.1026.101.95%2,271,868
Mar 21, 202525.8525.9225.4225.6025.60-1.42%3,458,333
Mar 20, 202525.9126.1425.6925.9725.97-0.19%1,083,651
Mar 19, 202525.9826.2125.6326.0226.02-0.12%1,320,213
Mar 18, 202525.8526.1225.7226.0526.050.39%2,147,033
Mar 17, 202525.5725.9925.5625.9525.951.92%1,927,719
Mar 14, 202525.4225.5425.1725.4625.460.83%2,589,553
Mar 13, 202525.9526.2325.2325.2525.25-2.81%2,014,448
Mar 12, 202525.8226.0725.5925.9825.980.70%1,402,894
Mar 11, 202526.3026.4525.3925.8025.80-1.94%2,817,192
Mar 10, 202526.7026.8926.1626.3126.31-1.46%1,995,311
Mar 7, 202526.7927.1226.4126.7026.70-0.11%3,343,702
Mar 6, 202526.8427.3326.5726.7326.73-2.41%2,721,770
Mar 5, 202527.1227.4226.9427.3927.390.40%3,014,112
Mar 4, 202527.9427.9427.2627.2827.28-2.54%1,703,288
Mar 3, 202527.8828.2627.7527.9927.990.11%1,907,782
Feb 28, 202527.7827.9727.4927.9627.961.30%2,378,652
Feb 27, 202527.3127.6927.3127.6027.600.73%2,727,157
Feb 26, 202527.5127.6327.2827.4027.40-0.33%1,343,569
Feb 25, 202527.3727.7027.2827.4927.490.40%1,358,289
Feb 24, 202527.2927.6927.1327.3827.380.44%1,735,304
Feb 21, 202527.5827.6026.9327.2627.26-0.73%1,921,680
Feb 20, 202527.2527.6227.1727.4627.460.37%1,982,218
Feb 19, 202527.4727.5627.1427.3627.36-0.69%2,828,035
Feb 18, 202527.6227.8427.5227.5527.55-0.43%3,183,212
Feb 14, 202528.4728.5827.6627.6727.67-1.60%3,537,128
Feb 13, 202527.6028.1327.5228.1228.121.92%3,774,487
Feb 12, 202526.8527.7026.5727.5927.591.40%4,372,629
Feb 11, 202526.9427.4126.3827.2127.213.93%4,413,496
Feb 10, 202526.6026.6126.1126.1826.18-1.87%3,261,858
Feb 7, 202526.2426.7426.0726.6826.681.95%3,159,402
Feb 6, 202526.1026.2025.8626.1726.170.73%2,166,910
Feb 5, 202525.9126.2025.7225.9825.981.33%1,799,265
Feb 4, 202525.6325.8225.4925.6425.64-0.74%1,469,178
Feb 3, 202525.6426.1425.3225.8325.83-0.88%3,211,009
Jan 31, 202526.3926.5126.0626.0626.06-1.51%2,388,484
Jan 30, 202526.3026.6726.0426.4626.461.81%2,502,407
Jan 29, 202526.5326.7225.9325.9925.99-2.00%1,721,588
Jan 28, 202526.8827.1426.5026.5226.52-1.63%2,014,574
Jan 27, 202526.6127.0426.4726.9626.961.85%1,624,967
Jan 24, 202526.1626.5026.1126.4726.470.80%2,689,246
Jan 23, 202525.8826.3725.6326.2626.261.35%2,571,492
Jan 22, 202526.0326.0825.8025.9125.91-1.33%3,710,337
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