Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	31.09	31.24	30.97	31.20	31.20	0.90%	2,284,570
Jul 1, 2026	31.63	31.63	31.15	31.23	30.92	-0.95%	3,084,762
Jun 30, 2026	31.99	32.05	31.53	31.53	31.22	-2.08%	2,503,128
Jun 29, 2026	32.32	32.32	32.02	32.20	31.88	-0.77%	2,345,992
Jun 26, 2026	32.30	32.46	32.11	32.45	32.13	1.12%	3,416,219
Jun 25, 2026	31.96	32.16	31.72	32.09	31.77	0.44%	2,465,121
Jun 24, 2026	31.89	32.19	31.75	31.95	31.64	0.57%	2,384,307
Jun 23, 2026	31.37	31.81	31.05	31.77	31.46	1.89%	2,476,466
Jun 22, 2026	30.89	31.38	30.89	31.18	30.87	0.87%	2,215,353
Jun 18, 2026	31.15	31.29	30.82	30.91	30.61	-0.13%	3,611,196
Jun 17, 2026	31.57	31.81	30.79	30.95	30.65	-2.55%	3,279,256
Jun 16, 2026	32.14	32.39	31.54	31.76	31.45	-0.84%	2,481,673
Jun 15, 2026	32.67	32.70	31.88	32.03	31.71	-1.69%	2,513,144
Jun 12, 2026	32.43	32.80	32.27	32.58	32.26	1.24%	2,021,337
Jun 11, 2026	32.18	32.49	32.05	32.18	31.86	1.00%	1,899,016
Jun 10, 2026	31.96	32.30	31.79	31.86	31.55	0.09%	2,117,039
Jun 9, 2026	31.15	31.91	31.00	31.83	31.52	2.91%	3,283,472
Jun 8, 2026	31.00	31.14	30.76	30.93	30.63	-0.16%	2,364,562
Jun 5, 2026	30.33	31.05	30.33	30.98	30.67	2.08%	1,747,906
Jun 4, 2026	30.58	30.66	30.12	30.35	30.05	0.53%	2,555,273
Jun 3, 2026	30.02	30.35	29.86	30.19	29.89	0.27%	2,093,440
Jun 2, 2026	30.04	30.20	29.65	30.11	29.81	0.13%	3,652,450
Jun 1, 2026	30.37	30.49	30.03	30.07	29.77	-1.60%	2,016,082
May 29, 2026	30.68	30.92	30.51	30.56	30.26	-0.68%	4,626,319
May 28, 2026	30.94	30.94	30.57	30.77	30.47	-0.49%	2,134,168
May 27, 2026	31.11	31.21	30.83	30.92	30.62	-0.74%	2,419,762
May 26, 2026	30.76	31.16	30.69	31.15	30.84	1.01%	2,730,489
May 22, 2026	30.91	30.99	30.68	30.84	30.54	-0.06%	3,256,176
May 21, 2026	30.30	30.89	30.11	30.86	30.56	1.45%	2,934,370
May 20, 2026	29.97	30.44	29.83	30.42	30.12	1.88%	2,255,202
May 19, 2026	30.04	30.13	29.83	29.86	29.57	-0.53%	2,481,115
May 18, 2026	29.53	30.05	29.35	30.02	29.72	2.67%	2,781,448
May 15, 2026	29.55	29.55	29.16	29.24	28.95	-0.85%	1,720,655
May 14, 2026	29.45	29.73	29.35	29.49	29.20	0.51%	2,177,282
May 13, 2026	29.82	29.87	29.24	29.34	29.05	-2.00%	2,812,761
May 12, 2026	30.02	30.07	29.69	29.94	29.65	0.34%	2,292,755
May 11, 2026	29.94	30.13	29.65	29.84	29.55	-	2,604,798
May 8, 2026	30.15	30.31	29.83	29.84	29.55	-0.83%	3,079,380
May 7, 2026	30.28	30.28	29.79	30.09	29.79	-0.66%	2,346,507
May 6, 2026	30.24	30.45	30.20	30.29	29.99	0.56%	1,959,098
May 5, 2026	29.75	30.22	29.75	30.12	29.82	0.80%	2,516,105
May 4, 2026	29.61	29.93	29.60	29.88	29.59	0.37%	2,359,085
May 1, 2026	30.15	30.21	29.68	29.77	29.48	-1.06%	3,199,368
Apr 30, 2026	29.76	30.28	29.70	30.09	29.79	0.87%	2,788,031
Apr 29, 2026	30.27	30.49	29.76	29.83	29.54	-1.87%	3,256,799
Apr 28, 2026	31.48	31.49	29.99	30.40	30.10	-0.33%	5,664,363
Apr 27, 2026	30.18	30.70	30.18	30.50	30.20	0.49%	2,586,334
Apr 24, 2026	30.45	30.84	30.26	30.35	30.05	-0.69%	2,629,913
Apr 23, 2026	30.37	30.65	30.31	30.56	30.26	1.26%	2,454,615
Apr 22, 2026	30.75	30.80	30.06	30.18	29.88	-1.73%	2,436,074