Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.15	31.29	30.82	30.91	30.91	-0.13%	3,430,326
Jun 17, 2026	31.57	31.81	30.79	30.95	30.95	-2.55%	3,272,833
Jun 16, 2026	32.14	32.39	31.54	31.76	31.76	-0.84%	2,467,665
Jun 15, 2026	32.67	32.70	31.88	32.03	32.03	-1.69%	2,501,828
Jun 12, 2026	32.43	32.80	32.27	32.58	32.58	1.24%	2,021,255
Jun 11, 2026	32.18	32.49	32.05	32.18	32.18	1.00%	1,825,533
Jun 10, 2026	31.96	32.30	31.79	31.86	31.86	0.09%	1,987,410
Jun 9, 2026	31.15	31.91	31.00	31.83	31.83	2.91%	3,274,187
Jun 8, 2026	31.00	31.14	30.76	30.93	30.93	-0.16%	2,341,521
Jun 5, 2026	30.33	31.05	30.33	30.98	30.98	2.08%	1,727,865
Jun 4, 2026	30.58	30.66	30.12	30.35	30.35	0.53%	2,555,267
Jun 3, 2026	30.02	30.35	29.86	30.19	30.19	0.27%	2,092,747
Jun 2, 2026	30.04	30.20	29.65	30.11	30.11	0.13%	3,633,190
Jun 1, 2026	30.37	30.49	30.03	30.07	30.07	-1.60%	2,014,756
May 29, 2026	30.68	30.92	30.51	30.56	30.56	-0.68%	4,299,751
May 28, 2026	30.94	30.94	30.57	30.77	30.77	-0.49%	2,059,402
May 27, 2026	31.11	31.21	30.83	30.92	30.92	-0.74%	2,419,759
May 26, 2026	30.76	31.16	30.69	31.15	31.15	1.01%	2,435,465
May 22, 2026	30.91	30.99	30.68	30.84	30.84	-0.06%	3,034,762
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