Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
28.80
+0.10 (0.35%)
At close: Mar 31, 2026, 4:00 PM EDT
28.80
0.00 (0.00%)
Pre-market: Apr 1, 2026, 8:41 AM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202628.9929.2028.5728.8028.800.35%3,149,993
Mar 30, 202628.6628.9528.4728.7028.701.13%2,274,000
Mar 27, 202629.0729.0728.3028.3828.38-0.91%1,988,975
Mar 26, 202628.7028.9628.5528.6428.64-0.24%1,103,105
Mar 25, 202628.8028.9028.4928.7128.71-0.03%1,579,590
Mar 24, 202628.7129.2228.6328.7228.72-0.42%2,839,851
Mar 23, 202629.1929.3228.8128.8428.840.45%2,516,342
Mar 20, 202629.5229.5328.5028.7128.71-2.68%4,620,009
Mar 19, 202629.5329.7229.3429.5029.50-0.17%2,798,620
Mar 18, 202629.6829.9129.5429.5529.55-0.67%1,894,422
Mar 17, 202630.1730.2129.7229.7529.75-0.73%2,610,327
Mar 16, 202629.9830.3029.8629.9729.971.08%2,269,794
Mar 13, 202629.9730.1329.5929.6529.65-0.13%2,465,225
Mar 12, 202629.7129.9929.4629.6929.69-0.74%2,656,257
Mar 11, 202629.7329.9229.5729.9129.910.07%1,464,885
Mar 10, 202629.7730.2629.5729.8929.89-0.13%3,469,698
Mar 9, 202629.8830.0329.3229.9329.93-0.47%3,708,000
Mar 6, 202630.0130.1429.7530.0730.07-0.46%2,748,454
Mar 5, 202630.2930.5030.1530.2130.21-1.24%3,047,965
Mar 4, 202630.6330.6830.2830.5930.59-0.16%1,761,674
Mar 3, 202630.2030.6729.7830.6430.640.03%3,376,606
Mar 2, 202630.1630.7130.0430.6330.631.19%2,946,940
Feb 27, 202630.3330.6830.1730.2730.27-0.69%4,407,312
Feb 26, 202630.2130.5130.0830.4830.481.26%4,276,188
Feb 25, 202629.7330.1129.5030.1030.100.97%3,856,516
Feb 24, 202629.7629.9329.6029.8129.810.07%3,731,384
Feb 23, 202629.6229.9729.5929.7929.790.44%4,377,812
Feb 20, 202629.5029.7129.2329.6629.661.13%3,130,360
Feb 19, 202629.2229.4429.1629.3329.330.27%1,972,297
Feb 18, 202629.6329.6729.2329.2529.25-1.22%2,222,049
Feb 17, 202629.4929.6529.1229.6129.611.09%2,047,435
Feb 13, 202629.1029.4228.9529.2929.290.93%3,133,022
Feb 12, 202628.7829.2628.6129.0229.021.72%5,346,115
Feb 11, 202628.9229.0528.5128.5328.53-1.04%3,417,359
Feb 10, 202628.7428.9828.4028.8328.832.45%4,668,510
Feb 9, 202628.2128.3127.8728.1428.14-0.64%3,558,651
Feb 6, 202628.2028.4627.9828.3228.321.11%3,542,927
Feb 5, 202627.8528.1927.6928.0128.011.01%3,914,824
Feb 4, 202626.8727.7326.7927.7327.733.97%3,401,387
Feb 3, 202626.4226.7826.3926.6726.670.60%2,074,529
Feb 2, 202626.8326.9426.5026.5126.51-1.05%3,042,936
Jan 30, 202626.3826.9126.2126.7926.791.48%3,394,939
Jan 29, 202626.2626.5226.0026.4026.401.46%3,689,599
Jan 28, 202626.4026.5225.8926.0226.02-1.21%2,720,006
Jan 27, 202626.2626.4026.1126.3426.340.11%2,507,634
Jan 26, 202626.5326.6126.2826.3126.31-0.38%2,799,897
Jan 23, 202626.1926.4126.0026.4126.410.61%2,014,198
Jan 22, 202626.5126.7826.1826.2526.25-1.20%3,176,904
Jan 21, 202626.8526.8726.1726.5726.57-0.37%3,153,916
Jan 20, 202626.4426.8026.3426.6726.67-3,549,102