Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
29.80
+0.14 (0.47%)
Feb 23, 2026, 4:00 PM EST - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202629.6229.9729.5929.79-0.44%1,197,635
Feb 20, 202629.5029.7129.2329.6629.661.13%3,130,360
Feb 19, 202629.2229.4429.1629.3329.330.27%1,932,797
Feb 18, 202629.6329.6729.2329.2529.25-1.22%2,222,044
Feb 17, 202629.4929.6529.1229.6129.611.09%1,982,928
Feb 13, 202629.1029.4228.9529.2929.290.93%3,133,022
Feb 12, 202628.7829.2628.6129.0229.021.72%5,345,975
Feb 11, 202628.9229.0528.5128.5328.53-1.04%3,161,849
Feb 10, 202628.7428.9828.4028.8328.832.45%4,668,510
Feb 9, 202628.2128.3127.8728.1428.14-0.64%3,558,562
Feb 6, 202628.2028.4627.9828.3228.321.11%3,542,072
Feb 5, 202627.8528.1927.6928.0128.011.01%3,914,391
Feb 4, 202626.8727.7326.7927.7327.733.97%3,401,266
Feb 3, 202626.4226.7826.3926.6726.670.60%2,074,429
Feb 2, 202626.8326.9426.5026.5126.51-1.05%3,042,375
Jan 30, 202626.3826.9126.2126.7926.791.48%3,381,133
Jan 29, 202626.2626.5226.0026.4026.401.46%3,689,499
Jan 28, 202626.4026.5225.8926.0226.02-1.21%2,718,251
Jan 27, 202626.2626.4026.1126.3426.340.11%2,507,633
Jan 26, 202626.5326.6126.2826.3126.31-0.38%2,799,897
Jan 23, 202626.1926.4126.0026.4126.410.61%2,014,197
Jan 22, 202626.5126.7826.1826.2526.25-1.20%3,034,899
Jan 21, 202626.8526.8726.1726.5726.57-0.37%3,153,747
Jan 20, 202626.4426.8026.3426.6726.67-3,549,100
Jan 16, 202626.1426.7325.9826.6726.672.30%2,544,948
Jan 15, 202625.8926.1225.8826.0726.070.70%2,149,111
Jan 14, 202625.7025.9025.6125.8925.890.66%2,962,778
Jan 13, 202625.7225.8925.4825.7225.720.04%2,047,716
Jan 12, 202625.6625.8725.4625.7125.710.12%2,936,076
Jan 9, 202626.1126.3425.6625.6825.68-2.10%2,679,643
Jan 8, 202625.9626.3025.7826.2326.231.24%2,060,301
Jan 7, 202626.0226.1625.7725.9125.91-0.19%8,875,686
Jan 6, 202625.5425.9925.4825.9625.961.17%1,333,183
Jan 5, 202625.5425.8425.4025.6625.66-1.16%1,727,660
Jan 2, 202626.1126.2525.8625.9625.65-0.99%2,789,972
Dec 31, 202526.4426.4426.1526.2225.91-0.61%1,385,878
Dec 30, 202526.3226.4526.3126.3826.070.08%1,545,493
Dec 29, 202526.4326.4626.2626.3626.050.23%1,653,501
Dec 26, 202526.2426.3926.1426.3025.99-0.23%1,000,328
Dec 24, 202526.1726.4126.1326.3626.051.00%1,268,441
Dec 23, 202526.0826.1425.8626.1025.790.08%1,648,411
Dec 22, 202525.7026.1925.5826.0825.771.20%2,575,723
Dec 19, 202525.9026.0125.7025.7725.46-0.58%6,713,998
Dec 18, 202525.9826.0825.8025.9225.61-0.12%2,731,950
Dec 17, 202525.6626.0725.5325.9525.641.49%2,489,812
Dec 16, 202526.0726.1325.4925.5725.27-1.92%3,821,402
Dec 15, 202525.7926.0925.7626.0725.761.64%2,892,107
Dec 12, 202525.7025.8525.5325.6525.350.23%3,595,111
Dec 11, 202525.4225.7225.3425.5925.290.95%4,373,783
Dec 10, 202525.2025.4925.1125.3525.051.00%3,397,458