Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
28.14
+0.15 (0.54%)
Sep 4, 2025, 4:00 PM - Market closed
Brixmor Property Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 28.14 | 28.22 | 27.74 | 28.14 | 28.14 | 0.54% | 1,921,013 |
Sep 3, 2025 | 27.65 | 28.07 | 27.59 | 27.99 | 27.99 | 1.05% | 2,247,765 |
Sep 2, 2025 | 27.71 | 28.02 | 27.56 | 27.70 | 27.70 | -1.04% | 2,601,988 |
Aug 29, 2025 | 28.05 | 28.15 | 27.79 | 27.99 | 27.99 | -0.18% | 1,977,201 |
Aug 28, 2025 | 28.22 | 28.22 | 27.75 | 28.04 | 28.04 | -0.04% | 1,317,285 |
Aug 27, 2025 | 27.60 | 28.12 | 27.58 | 28.05 | 28.05 | 1.67% | 1,863,969 |
Aug 26, 2025 | 27.53 | 27.70 | 27.47 | 27.59 | 27.59 | 0.25% | 3,279,182 |
Aug 25, 2025 | 27.73 | 27.83 | 27.24 | 27.52 | 27.52 | -1.22% | 1,578,699 |
Aug 22, 2025 | 27.19 | 28.05 | 27.11 | 27.86 | 27.86 | 3.26% | 1,849,585 |
Aug 21, 2025 | 26.92 | 27.10 | 26.85 | 26.98 | 26.98 | -0.11% | 1,307,737 |
Aug 20, 2025 | 27.14 | 27.25 | 26.94 | 27.01 | 27.01 | - | 1,820,751 |
Aug 19, 2025 | 26.42 | 27.02 | 26.42 | 27.01 | 27.01 | 2.27% | 1,412,533 |
Aug 18, 2025 | 26.54 | 26.78 | 26.36 | 26.41 | 26.41 | -0.23% | 1,776,897 |
Aug 15, 2025 | 26.39 | 26.48 | 26.33 | 26.47 | 26.47 | 0.34% | 1,236,140 |
Aug 14, 2025 | 26.62 | 26.64 | 26.15 | 26.38 | 26.38 | -1.90% | 1,797,152 |
Aug 13, 2025 | 26.46 | 26.93 | 26.32 | 26.89 | 26.89 | 1.70% | 2,103,481 |
Aug 12, 2025 | 26.00 | 26.53 | 25.68 | 26.44 | 26.44 | 2.44% | 2,379,015 |
Aug 11, 2025 | 25.46 | 26.21 | 25.44 | 25.81 | 25.81 | 0.98% | 3,189,815 |
Aug 8, 2025 | 26.08 | 26.12 | 25.51 | 25.56 | 25.56 | -2.11% | 1,176,364 |
Aug 7, 2025 | 26.64 | 26.73 | 25.87 | 26.11 | 26.11 | -1.55% | 2,028,096 |
Aug 6, 2025 | 26.43 | 26.67 | 26.38 | 26.52 | 26.52 | 0.49% | 1,717,579 |
Aug 5, 2025 | 25.95 | 26.39 | 25.89 | 26.39 | 26.39 | 1.85% | 1,939,028 |
Aug 4, 2025 | 25.53 | 26.06 | 25.47 | 25.91 | 25.91 | 1.73% | 2,239,549 |
Aug 1, 2025 | 26.24 | 26.24 | 25.34 | 25.47 | 25.47 | -2.53% | 2,148,979 |
Jul 31, 2025 | 26.29 | 26.68 | 26.06 | 26.13 | 26.13 | -1.62% | 2,184,430 |
Jul 30, 2025 | 26.54 | 27.11 | 26.38 | 26.56 | 26.56 | 0.80% | 4,212,379 |
Jul 29, 2025 | 25.94 | 26.40 | 25.52 | 26.35 | 26.35 | 3.17% | 4,212,511 |
Jul 28, 2025 | 25.75 | 25.79 | 25.44 | 25.54 | 25.54 | -0.35% | 3,163,638 |
Jul 25, 2025 | 25.90 | 26.08 | 25.52 | 25.63 | 25.63 | -0.62% | 2,010,746 |
Jul 24, 2025 | 25.99 | 26.10 | 25.75 | 25.79 | 25.79 | -0.77% | 1,606,747 |
Jul 23, 2025 | 26.06 | 26.19 | 25.94 | 25.99 | 25.99 | -0.04% | 2,032,983 |
Jul 22, 2025 | 25.51 | 26.06 | 25.51 | 26.00 | 26.00 | 1.88% | 2,113,353 |
Jul 21, 2025 | 25.57 | 25.81 | 25.49 | 25.52 | 25.52 | -0.12% | 1,636,565 |
Jul 18, 2025 | 25.64 | 25.82 | 25.44 | 25.55 | 25.55 | -0.74% | 2,290,273 |
Jul 17, 2025 | 25.74 | 25.83 | 25.43 | 25.74 | 25.74 | 0.78% | 2,830,393 |
Jul 16, 2025 | 25.27 | 25.68 | 25.20 | 25.54 | 25.54 | 1.07% | 2,643,869 |
Jul 15, 2025 | 25.87 | 25.98 | 25.27 | 25.27 | 25.27 | -2.58% | 2,041,696 |
Jul 14, 2025 | 25.83 | 26.06 | 25.66 | 25.94 | 25.94 | 0.35% | 1,779,149 |
Jul 11, 2025 | 25.37 | 25.94 | 25.25 | 25.85 | 25.85 | 0.98% | 2,590,421 |
Jul 10, 2025 | 25.58 | 25.82 | 25.41 | 25.60 | 25.60 | 0.27% | 1,721,756 |
Jul 9, 2025 | 25.68 | 25.79 | 25.52 | 25.53 | 25.53 | 0.08% | 2,256,834 |
Jul 8, 2025 | 25.66 | 25.85 | 25.22 | 25.51 | 25.51 | -1.28% | 3,999,017 |
Jul 7, 2025 | 25.86 | 26.25 | 25.77 | 25.84 | 25.84 | -0.65% | 3,491,517 |
Jul 3, 2025 | 25.93 | 26.19 | 25.78 | 26.01 | 26.01 | 0.58% | 1,014,773 |
Jul 2, 2025 | 25.61 | 25.92 | 25.53 | 25.86 | 25.86 | -0.65% | 2,736,178 |
Jul 1, 2025 | 25.95 | 26.57 | 25.92 | 26.03 | 25.74 | -0.04% | 2,609,699 |
Jun 30, 2025 | 26.08 | 26.19 | 25.54 | 26.04 | 25.75 | -0.04% | 2,442,454 |
Jun 27, 2025 | 25.96 | 26.33 | 25.90 | 26.05 | 25.76 | 0.42% | 2,812,023 |
Jun 26, 2025 | 25.57 | 25.98 | 25.47 | 25.94 | 25.66 | 1.89% | 2,234,809 |
Jun 25, 2025 | 25.97 | 25.97 | 25.43 | 25.46 | 25.18 | -2.34% | 1,747,582 |