Brixmor Property Group Inc. (BRX)

NYSE: BRX · Real-Time Price · USD

31.51

+0.01 (0.03%)

At close: Jul 31, 2026, 4:00 PM EDT

31.44

-0.07 (-0.23%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.50	31.61	31.17	31.51	31.51	0.03%	1,902,450
Jul 30, 2026	31.71	31.73	31.12	31.50	31.50	-0.51%	2,147,368
Jul 29, 2026	31.83	32.01	31.57	31.66	31.66	-0.53%	3,734,074
Jul 28, 2026	31.80	32.53	31.50	31.83	31.83	-1.61%	5,417,007
Jul 27, 2026	32.35	32.62	32.31	32.35	32.35	-0.28%	2,608,869
Jul 24, 2026	32.16	32.56	32.10	32.44	32.44	1.47%	1,549,119
Jul 23, 2026	32.25	32.37	31.71	31.97	31.97	-1.33%	2,265,632
Jul 22, 2026	32.79	32.86	32.38	32.40	32.40	-0.89%	2,166,077
Jul 21, 2026	32.50	32.71	32.22	32.69	32.69	0.80%	1,766,011
Jul 20, 2026	32.55	32.72	32.28	32.43	32.43	-0.43%	1,606,195
Jul 17, 2026	32.56	32.78	32.20	32.57	32.57	0.52%	1,650,280
Jul 16, 2026	31.29	32.41	31.29	32.40	32.40	3.32%	1,684,819
Jul 15, 2026	31.70	31.93	31.17	31.36	31.36	-0.88%	1,906,865
Jul 14, 2026	31.59	31.98	31.55	31.64	31.64	0.86%	2,484,759
Jul 13, 2026	31.07	31.41	31.07	31.37	31.37	1.10%	1,484,205
Jul 10, 2026	31.16	31.22	30.78	31.03	31.03	0.29%	1,933,081
Jul 9, 2026	31.07	31.18	30.78	30.94	30.94	0.19%	1,633,306
Jul 8, 2026	31.23	31.29	30.80	30.88	30.88	-1.50%	1,745,107
Jul 7, 2026	31.29	31.63	31.17	31.35	31.35	1.10%	2,410,972
Jul 6, 2026	31.19	31.23	30.96	31.01	31.01	-0.61%	2,291,048
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