Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.51
+0.43 (1.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202525.2025.8825.2025.5425.541.83%2,004,399
Apr 16, 202525.0325.5024.8625.0825.080.44%1,435,162
Apr 15, 202525.0425.3824.9124.9724.97-0.28%1,630,750
Apr 14, 202524.6725.2124.5925.0425.042.41%2,167,339
Apr 11, 202523.8124.5723.3824.4524.451.66%1,423,225
Apr 10, 202524.3024.8423.4424.0524.05-2.99%2,468,269
Apr 9, 202522.6924.9322.2924.7924.797.50%2,813,285
Apr 8, 202524.2824.2822.7623.0623.06-2.29%3,030,391
Apr 7, 202523.2424.2922.7323.6023.60-1.50%3,169,247
Apr 4, 202524.4824.6123.8423.9623.96-4.04%3,429,870
Apr 3, 202526.1126.2724.8024.9724.97-6.51%3,783,941
Apr 2, 202526.2226.8026.0626.7126.710.72%1,855,670
Apr 1, 202526.6826.7526.2326.5226.24-0.11%2,060,583
Mar 31, 202526.1626.6626.1226.5526.271.69%2,243,372
Mar 28, 202526.3226.3725.8126.1125.83-0.57%2,796,566
Mar 27, 202526.4026.4926.0526.2625.98-0.30%5,001,418
Mar 26, 202526.0826.3626.0226.3426.061.31%2,205,037
Mar 25, 202526.1526.4425.8326.0025.72-0.38%2,176,759
Mar 24, 202525.8326.1125.7426.1025.821.95%2,271,868
Mar 21, 202525.8525.9225.4225.6025.33-1.42%3,458,333
Mar 20, 202525.9126.1425.6925.9725.69-0.19%1,083,651
Mar 19, 202525.9826.2125.6326.0225.74-0.12%1,320,213
Mar 18, 202525.8526.1225.7226.0525.770.39%2,147,033
Mar 17, 202525.5725.9925.5625.9525.671.92%1,927,719
Mar 14, 202525.4225.5425.1725.4625.190.83%2,589,553
Mar 13, 202525.9526.2325.2325.2524.98-2.81%2,014,448
Mar 12, 202525.8226.0725.5925.9825.700.70%1,402,894
Mar 11, 202526.3026.4525.3925.8025.53-1.94%2,817,192
Mar 10, 202526.7026.8926.1626.3126.03-1.46%1,995,311
Mar 7, 202526.7927.1226.4126.7026.42-0.11%3,343,702
Mar 6, 202526.8427.3326.5726.7326.45-2.41%2,721,770
Mar 5, 202527.1227.4226.9427.3927.100.40%3,014,112
Mar 4, 202527.9427.9427.2627.2826.99-2.54%1,703,288
Mar 3, 202527.8828.2627.7527.9927.690.11%1,907,782
Feb 28, 202527.7827.9727.4927.9627.661.30%2,378,652
Feb 27, 202527.3127.6927.3127.6027.310.73%2,727,157
Feb 26, 202527.5127.6327.2827.4027.11-0.33%1,343,569
Feb 25, 202527.3727.7027.2827.4927.200.40%1,358,289
Feb 24, 202527.2927.6927.1327.3827.090.44%1,735,304
Feb 21, 202527.5827.6026.9327.2626.97-0.73%1,921,680
Feb 20, 202527.2527.6227.1727.4627.170.37%1,982,218
Feb 19, 202527.4727.5627.1427.3627.07-0.69%2,828,035
Feb 18, 202527.6227.8427.5227.5527.26-0.43%3,183,212
Feb 14, 202528.4728.5827.6627.6727.38-1.60%3,537,128
Feb 13, 202527.6028.1327.5228.1227.821.92%3,774,487
Feb 12, 202526.8527.7026.5727.5927.301.40%4,372,629
Feb 11, 202526.9427.4126.3827.2126.923.93%4,413,496
Feb 10, 202526.6026.6126.1126.1825.90-1.87%3,261,858
Feb 7, 202526.2426.7426.0726.6826.401.95%3,159,402
Feb 6, 202526.1026.2025.8626.1725.890.73%2,166,910