Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
27.13
+0.10 (0.37%)
Oct 15, 2025, 3:22 PM EDT - Market open

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202527.0827.2726.9127.14-0.39%1,417,847
Oct 14, 202526.6927.1226.6227.0327.030.82%2,100,860
Oct 13, 202526.6526.9726.5726.8126.811.06%2,283,244
Oct 10, 202527.1727.2226.5126.5326.53-1.81%1,635,877
Oct 9, 202527.0027.1626.7927.0227.020.41%1,601,882
Oct 8, 202526.7926.9226.6126.9126.910.15%1,507,298
Oct 7, 202526.8626.9826.5826.8726.87-0.04%1,482,598
Oct 6, 202526.8827.1426.7126.8826.88-0.04%2,833,790
Oct 3, 202526.9027.2026.8926.8926.890.11%1,451,719
Oct 2, 202527.0227.1426.6426.8626.86-1.79%1,525,380
Oct 1, 202527.5327.7227.3427.3527.06-1.19%2,223,933
Sep 30, 202527.5027.6827.3527.6827.390.87%2,025,988
Sep 29, 202527.5027.5027.2827.4427.15-0.15%1,765,657
Sep 26, 202527.3727.5627.2327.4827.190.88%1,336,768
Sep 25, 202527.2927.5027.2027.2426.95-0.18%1,258,454
Sep 24, 202527.5227.5727.1927.2927.00-0.87%2,770,527
Sep 23, 202527.3327.6127.2927.5327.240.51%1,517,720
Sep 22, 202527.6327.6327.2727.3927.10-0.87%1,759,279
Sep 19, 202527.8827.9027.5227.6327.34-0.75%3,357,047
Sep 18, 202527.8528.0527.7727.8427.550.14%1,491,180
Sep 17, 202527.9128.2427.7127.8027.51-0.32%1,753,344
Sep 16, 202528.0428.0827.7727.8927.60-0.61%2,105,731
Sep 15, 202527.8928.1527.8228.0627.760.25%1,568,289
Sep 12, 202528.0328.1527.8327.9927.69-0.36%1,611,517
Sep 11, 202527.7928.1427.7928.0927.791.08%1,917,410
Sep 10, 202527.8227.9327.7127.7927.50-0.22%2,051,886
Sep 9, 202527.8627.9627.6827.8527.560.25%2,247,017
Sep 8, 202527.8928.0427.6827.7827.49-1.49%2,042,337
Sep 5, 202528.3128.4728.0628.2027.900.21%2,014,527
Sep 4, 202528.1428.2227.7428.1427.840.54%1,921,013
Sep 3, 202527.6528.0727.5927.9927.691.05%2,247,765
Sep 2, 202527.7128.0227.5627.7027.41-1.04%2,601,988
Aug 29, 202528.0528.1527.7927.9927.69-0.18%1,977,201
Aug 28, 202528.2228.2227.7528.0427.74-0.04%1,317,285
Aug 27, 202527.6028.1227.5828.0527.751.67%1,863,969
Aug 26, 202527.5327.7027.4727.5927.300.25%3,279,182
Aug 25, 202527.7327.8327.2427.5227.23-1.22%1,578,699
Aug 22, 202527.1928.0527.1127.8627.573.26%1,849,585
Aug 21, 202526.9227.1026.8526.9826.69-0.11%1,307,737
Aug 20, 202527.1427.2526.9427.0126.72-1,820,751
Aug 19, 202526.4227.0226.4227.0126.722.27%1,412,533
Aug 18, 202526.5426.7826.3626.4126.13-0.23%1,776,897
Aug 15, 202526.3926.4826.3326.4726.190.34%1,236,140
Aug 14, 202526.6226.6426.1526.3826.10-1.90%1,797,152
Aug 13, 202526.4626.9326.3226.8926.611.70%2,103,481
Aug 12, 202526.0026.5325.6826.4426.162.44%2,379,015
Aug 11, 202525.4626.2125.4425.8125.540.98%3,189,815
Aug 8, 202526.0826.1225.5125.5625.29-2.11%1,176,364
Aug 7, 202526.6426.7325.8726.1125.83-1.55%2,028,096
Aug 6, 202526.4326.6726.3826.5226.240.49%1,717,579