Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.63
-0.16 (-0.62%)
Jul 25, 2025, 4:00 PM - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202525.6625.8525.2225.5125.51-1.28%3,999,017
Jul 7, 202525.8626.2525.7725.8425.84-0.65%3,491,517
Jul 3, 202525.9326.1925.7826.0126.010.58%1,014,773
Jul 2, 202525.6125.9225.5325.8625.86-0.65%2,736,178
Jul 1, 202525.9526.5725.9226.0325.74-0.04%2,609,699
Jun 30, 202526.0826.1925.5426.0425.75-0.04%2,442,454
Jun 27, 202525.9626.3325.9026.0525.760.42%2,812,023
Jun 26, 202525.5725.9825.4725.9425.661.89%2,234,809
Jun 25, 202525.9725.9725.4325.4625.18-2.34%1,747,582
Jun 24, 202526.1826.3725.9826.0725.78-0.42%2,020,923
Jun 23, 202525.9626.2725.7526.1825.890.69%1,704,241
Jun 20, 202525.9526.0925.7826.0025.710.81%4,350,281
Jun 18, 202525.4025.9625.4025.7925.511.38%2,042,378
Jun 17, 202525.4425.6825.3525.4425.16-0.35%2,347,468
Jun 16, 202525.6225.8425.4725.5325.25-0.23%1,778,111
Jun 13, 202525.5625.7425.3225.5925.31-0.70%3,134,920
Jun 12, 202525.5325.8425.4525.7725.490.19%2,174,531
Jun 11, 202525.9526.2325.6125.7225.44-0.85%2,458,049
Jun 10, 202525.8226.0825.7925.9425.660.97%2,124,351
Jun 9, 202525.5625.8925.4325.6925.410.39%2,186,834
Jun 6, 202525.3225.6225.1925.5925.312.20%2,414,095
Jun 5, 202525.1825.1824.8425.0424.77-0.52%2,032,515
Jun 4, 202525.3225.3525.1025.1724.89-0.32%1,300,223
Jun 3, 202525.1025.3825.0225.2524.970.24%1,785,489
Jun 2, 202525.2125.2524.7825.1924.91-0.87%3,059,880
May 30, 202525.6225.7425.2425.4125.13-0.78%2,572,349
May 29, 202525.1425.7925.1425.6125.332.03%3,291,124
May 28, 202525.2025.3624.9325.1024.82-0.24%1,578,107
May 27, 202525.0125.2524.7425.1624.882.11%2,403,387
May 23, 202524.5524.8124.3824.6424.37-0.77%2,321,620
May 22, 202524.8224.9624.5024.8324.560.16%2,304,190
May 21, 202525.3725.4724.7924.7924.52-3.05%2,512,916
May 20, 202526.1726.1725.4925.5725.29-2.81%4,470,195
May 19, 202526.3426.4726.1226.3126.02-1.02%5,329,799
May 16, 202526.1826.5926.1026.5826.291.64%1,450,051
May 15, 202525.7226.1925.5126.1525.861.95%1,552,826
May 14, 202525.7025.8225.3925.6525.37-1.50%1,940,505