Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.91	30.99	30.68	30.88	-	0.05%	793,300
May 21, 2026	30.30	30.89	30.11	30.86	30.86	1.45%	2,816,213
May 20, 2026	29.97	30.44	29.83	30.42	30.42	1.88%	2,233,819
May 19, 2026	30.04	30.13	29.83	29.86	29.86	-0.53%	2,477,801
May 18, 2026	29.53	30.05	29.35	30.02	30.02	2.67%	2,678,966
May 15, 2026	29.55	29.55	29.16	29.24	29.24	-0.85%	1,720,655
May 14, 2026	29.45	29.73	29.35	29.49	29.49	0.51%	2,177,282
May 13, 2026	29.82	29.87	29.24	29.34	29.34	-2.00%	2,812,761
May 12, 2026	30.02	30.07	29.69	29.94	29.94	0.34%	2,292,755
May 11, 2026	29.94	30.13	29.65	29.84	29.84	-	2,604,798
May 8, 2026	30.15	30.31	29.83	29.84	29.84	-0.83%	3,079,380
May 7, 2026	30.28	30.28	29.79	30.09	30.09	-0.66%	2,346,507
May 6, 2026	30.24	30.45	30.20	30.29	30.29	0.56%	1,959,098
May 5, 2026	29.75	30.22	29.75	30.12	30.12	0.80%	2,516,105
May 4, 2026	29.61	29.93	29.60	29.88	29.88	0.37%	2,359,085
May 1, 2026	30.15	30.21	29.68	29.77	29.77	-1.06%	3,199,368
Apr 30, 2026	29.76	30.28	29.70	30.09	30.09	0.87%	2,788,031
Apr 29, 2026	30.27	30.49	29.76	29.83	29.83	-1.88%	3,256,799
Apr 28, 2026	31.48	31.49	29.99	30.40	30.40	-0.33%	5,664,363
Apr 27, 2026	30.18	30.70	30.18	30.50	30.50	0.49%	2,586,334
Apr 24, 2026	30.45	30.84	30.26	30.35	30.35	-0.69%	2,629,913
Apr 23, 2026	30.37	30.65	30.31	30.56	30.56	1.26%	2,454,615
Apr 22, 2026	30.75	30.80	30.06	30.18	30.18	-1.73%	2,436,074
Apr 21, 2026	30.89	31.03	30.62	30.71	30.71	-0.84%	2,426,994
Apr 20, 2026	30.87	31.04	30.79	30.97	30.97	0.16%	2,544,459
Apr 17, 2026	30.30	30.96	30.30	30.92	30.92	2.11%	2,213,217
Apr 16, 2026	30.07	30.38	30.05	30.28	30.28	0.53%	1,735,455
Apr 15, 2026	29.71	30.14	29.66	30.12	30.12	0.23%	2,076,256
Apr 14, 2026	29.49	30.10	29.42	30.05	30.05	1.42%	2,044,873
Apr 13, 2026	29.63	29.73	29.40	29.63	29.63	-0.27%	1,635,645
Apr 10, 2026	29.55	29.87	29.46	29.71	29.71	0.47%	2,995,931
Apr 9, 2026	29.35	29.83	29.28	29.57	29.57	0.68%	1,865,739
Apr 8, 2026	29.39	29.58	29.31	29.37	29.37	0.51%	2,500,900
Apr 7, 2026	28.86	29.35	28.86	29.22	29.22	1.11%	1,341,652
Apr 6, 2026	28.81	29.04	28.70	28.90	28.90	-	1,878,096
Apr 2, 2026	28.56	28.96	28.37	28.90	28.90	1.22%	2,772,365
Apr 1, 2026	28.73	28.97	28.69	28.86	28.55	0.21%	3,204,526
Mar 31, 2026	28.99	29.20	28.57	28.80	28.49	0.35%	3,267,341
Mar 30, 2026	28.66	28.95	28.47	28.70	28.39	1.13%	2,295,512
Mar 27, 2026	29.07	29.07	28.30	28.38	28.08	-0.91%	2,022,727
Mar 26, 2026	28.70	28.96	28.55	28.64	28.33	-0.24%	1,115,581
Mar 25, 2026	28.80	28.90	28.49	28.71	28.40	-0.03%	1,579,590
Mar 24, 2026	28.71	29.22	28.63	28.72	28.41	-0.42%	2,988,319
Mar 23, 2026	29.19	29.32	28.81	28.84	28.53	0.45%	2,516,342
Mar 20, 2026	29.52	29.53	28.50	28.71	28.40	-2.68%	4,845,391
Mar 19, 2026	29.53	29.72	29.34	29.50	29.19	-0.17%	2,806,778
Mar 18, 2026	29.68	29.91	29.54	29.55	29.24	-0.67%	1,894,422
Mar 17, 2026	30.17	30.21	29.72	29.75	29.43	-0.73%	2,638,486
Mar 16, 2026	29.98	30.30	29.86	29.97	29.65	1.08%	2,269,794
Mar 13, 2026	29.97	30.13	29.59	29.65	29.33	-0.13%	2,465,225