Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
29.57
+0.20 (0.68%)
At close: Apr 9, 2026, 4:00 PM EDT
29.50
-0.07 (-0.24%)
Pre-market: Apr 10, 2026, 6:21 AM EDT
Brixmor Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 29.35 | 29.83 | 29.28 | 29.57 | 29.57 | 0.68% | 1,864,982 |
| Apr 8, 2026 | 29.39 | 29.58 | 29.31 | 29.37 | 29.37 | 0.51% | 2,496,639 |
| Apr 7, 2026 | 28.86 | 29.35 | 28.86 | 29.22 | 29.22 | 1.11% | 1,335,786 |
| Apr 6, 2026 | 28.81 | 29.04 | 28.70 | 28.90 | 28.90 | - | 1,878,093 |
| Apr 2, 2026 | 28.56 | 28.96 | 28.37 | 28.90 | 28.90 | 0.14% | 2,771,228 |
| Apr 1, 2026 | 28.73 | 28.97 | 28.69 | 28.86 | 28.55 | 0.21% | 3,204,525 |
| 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 |
| Mar 12, 2026 | 29.71 | 29.99 | 29.46 | 29.69 | 29.37 | -0.74% | 2,656,257 |
| Mar 11, 2026 | 29.73 | 29.92 | 29.57 | 29.91 | 29.59 | 0.07% | 1,464,885 |
| Mar 10, 2026 | 29.77 | 30.26 | 29.57 | 29.89 | 29.57 | -0.13% | 3,588,074 |
| Mar 9, 2026 | 29.88 | 30.03 | 29.32 | 29.93 | 29.61 | -0.47% | 3,708,322 |
| Mar 6, 2026 | 30.01 | 30.14 | 29.75 | 30.07 | 29.75 | -0.46% | 2,748,454 |
| Mar 5, 2026 | 30.29 | 30.50 | 30.15 | 30.21 | 29.89 | -1.24% | 3,058,548 |
| Mar 4, 2026 | 30.63 | 30.68 | 30.28 | 30.59 | 30.26 | -0.16% | 1,761,763 |
| Mar 3, 2026 | 30.20 | 30.67 | 29.78 | 30.64 | 30.31 | 0.03% | 3,405,756 |
| Mar 2, 2026 | 30.16 | 30.71 | 30.04 | 30.63 | 30.30 | 1.19% | 2,954,324 |
| Feb 27, 2026 | 30.33 | 30.68 | 30.17 | 30.27 | 29.95 | -0.69% | 4,407,312 |
| Feb 26, 2026 | 30.21 | 30.51 | 30.08 | 30.48 | 30.16 | 1.26% | 4,276,188 |
| Feb 25, 2026 | 29.73 | 30.11 | 29.50 | 30.10 | 29.78 | 0.97% | 3,856,516 |
| Feb 24, 2026 | 29.76 | 29.93 | 29.60 | 29.81 | 29.49 | 0.07% | 3,731,384 |
| Feb 23, 2026 | 29.62 | 29.97 | 29.59 | 29.79 | 29.47 | 0.44% | 4,377,812 |
| Feb 20, 2026 | 29.50 | 29.71 | 29.23 | 29.66 | 29.34 | 1.13% | 3,130,360 |
| Feb 19, 2026 | 29.22 | 29.44 | 29.16 | 29.33 | 29.02 | 0.27% | 1,972,297 |
| Feb 18, 2026 | 29.63 | 29.67 | 29.23 | 29.25 | 28.94 | -1.22% | 2,222,049 |
| Feb 17, 2026 | 29.49 | 29.65 | 29.12 | 29.61 | 29.29 | 1.09% | 2,047,435 |
| Feb 13, 2026 | 29.10 | 29.42 | 28.95 | 29.29 | 28.98 | 0.93% | 3,133,022 |
| Feb 12, 2026 | 28.78 | 29.26 | 28.61 | 29.02 | 28.71 | 1.72% | 5,346,115 |
| Feb 11, 2026 | 28.92 | 29.05 | 28.51 | 28.53 | 28.23 | -1.04% | 3,417,359 |
| Feb 10, 2026 | 28.74 | 28.98 | 28.40 | 28.83 | 28.52 | 2.45% | 4,668,510 |
| Feb 9, 2026 | 28.21 | 28.31 | 27.87 | 28.14 | 27.84 | -0.64% | 3,558,651 |
| Feb 6, 2026 | 28.20 | 28.46 | 27.98 | 28.32 | 28.02 | 1.11% | 3,542,927 |
| Feb 5, 2026 | 27.85 | 28.19 | 27.69 | 28.01 | 27.71 | 1.01% | 3,914,824 |
| Feb 4, 2026 | 26.87 | 27.73 | 26.79 | 27.73 | 27.43 | 3.97% | 3,401,387 |
| Feb 3, 2026 | 26.42 | 26.78 | 26.39 | 26.67 | 26.39 | 0.60% | 2,074,529 |
| Feb 2, 2026 | 26.83 | 26.94 | 26.50 | 26.51 | 26.23 | -1.05% | 3,042,936 |
| Jan 30, 2026 | 26.38 | 26.91 | 26.21 | 26.79 | 26.50 | 1.48% | 3,394,939 |
| Jan 29, 2026 | 26.26 | 26.52 | 26.00 | 26.40 | 26.12 | 1.46% | 3,689,599 |
| Jan 28, 2026 | 26.40 | 26.52 | 25.89 | 26.02 | 25.74 | -1.21% | 2,720,006 |