Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.41
-0.20 (-0.78%)
May 30, 2025, 4:00 PM - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.6225.7425.2425.4125.41-0.78%2,572,349
May 29, 202525.1425.7925.1425.6125.612.03%3,291,124
May 28, 202525.2025.3624.9325.1025.10-0.24%1,578,107
May 27, 202525.0125.2524.7425.1625.162.11%2,403,387
May 23, 202524.5524.8124.3824.6424.64-0.77%2,321,620
May 22, 202524.8224.9624.5024.8324.830.16%2,304,190
May 21, 202525.3725.4724.7924.7924.79-3.05%2,512,916
May 20, 202526.1726.1725.4925.5725.57-2.81%4,470,195
May 19, 202526.3426.4726.1226.3126.31-1.02%5,329,799
May 16, 202526.1826.5926.1026.5826.581.64%1,450,051
May 15, 202525.7226.1925.5126.1526.151.95%1,552,826
May 14, 202525.7025.8225.3925.6525.65-1.50%1,940,505
May 13, 202526.4626.4625.9126.0426.04-1.40%2,189,565
May 12, 202525.5526.4925.5526.4126.414.93%2,254,630
May 9, 202525.1725.2725.0425.1725.170.24%1,594,488
May 8, 202525.3625.5024.8725.1125.11-0.63%2,138,090
May 7, 202525.2825.4125.1225.2725.270.48%2,301,120
May 6, 202525.2225.3224.8925.1525.15-0.59%1,482,366
May 5, 202525.4825.5625.2325.3025.30-1.56%1,429,387
May 2, 202525.7326.0125.4625.7025.701.10%1,698,499
May 1, 202524.9725.6524.6925.4225.422.05%2,668,810
Apr 30, 202524.8924.9424.3724.9124.91-2,677,954
Apr 29, 202525.4725.7724.7824.9124.91-4.23%4,359,873
Apr 28, 202525.9126.1125.6126.0126.010.89%2,659,154
Apr 25, 202525.7725.8725.4525.7825.780.35%2,049,655
Apr 24, 202525.6625.9025.5225.6925.69-0.27%2,251,762
Apr 23, 202526.0226.3025.5525.7625.760.27%2,156,089
Apr 22, 202525.5225.8525.3625.6925.691.82%1,732,817
Apr 21, 202525.2025.4524.8825.2325.23-1.21%3,239,689
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