Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.57	29.70	29.43	29.63	29.63	-0.20%	1,551,756
Nov 19, 2024	29.13	29.72	29.05	29.69	29.69	1.50%	1,956,234
Nov 18, 2024	28.61	29.28	28.57	29.25	29.25	1.46%	1,598,722
Nov 15, 2024	28.79	29.02	28.63	28.83	28.83	0.52%	2,247,467
Nov 14, 2024	28.79	28.91	28.57	28.68	28.68	-0.55%	2,100,024
Nov 13, 2024	28.88	28.92	28.68	28.84	28.84	0.31%	2,048,441
Nov 12, 2024	29.07	29.20	28.72	28.75	28.75	-0.76%	1,698,300
Nov 11, 2024	28.82	29.18	28.65	28.97	28.97	0.80%	1,567,202
Nov 8, 2024	28.54	28.90	28.54	28.74	28.74	1.20%	1,673,385
Nov 7, 2024	28.37	28.52	28.19	28.40	28.40	0.25%	1,572,730
Nov 6, 2024	28.80	28.88	27.94	28.33	28.33	-	4,775,016
Nov 5, 2024	27.76	28.42	27.69	28.33	28.33	1.40%	2,634,563
Nov 4, 2024	27.26	28.00	27.26	27.94	27.94	3.10%	2,307,091
Nov 1, 2024	27.22	27.63	27.07	27.10	27.10	0.56%	1,985,390
Oct 31, 2024	27.41	27.87	26.95	26.95	26.95	-2.50%	2,744,483
Oct 30, 2024	27.62	27.72	27.34	27.64	27.64	0.44%	2,513,570
Oct 29, 2024	27.35	28.11	27.20	27.52	27.52	-0.76%	3,653,366
Oct 28, 2024	27.67	27.99	27.66	27.73	27.73	0.95%	1,907,280
Oct 25, 2024	28.00	28.03	27.40	27.47	27.47	-1.47%	1,652,550
Oct 24, 2024	27.88	28.14	27.85	27.88	27.88	-0.18%	1,204,377
Oct 23, 2024	27.85	28.14	27.76	27.93	27.93	-0.04%	1,369,019
Oct 22, 2024	27.84	28.16	27.83	27.94	27.94	0.14%	1,484,282
Oct 21, 2024	28.25	28.46	27.89	27.90	27.90	-1.59%	2,261,386
Oct 18, 2024	27.84	28.39	27.76	28.35	28.35	1.94%	1,832,549
Oct 17, 2024	27.76	27.96	27.68	27.81	27.81	-0.32%	1,515,586
Oct 16, 2024	27.84	28.03	27.72	27.90	27.90	0.58%	1,410,007
Oct 15, 2024	27.32	28.04	27.24	27.74	27.74	2.10%	1,524,541
Oct 14, 2024	26.88	27.23	26.76	27.17	27.17	0.97%	1,109,278
Oct 11, 2024	26.98	27.17	26.81	26.91	26.91	0.37%	1,289,647
Oct 10, 2024	27.07	27.17	26.70	26.81	26.81	-1.18%	3,217,334
Oct 9, 2024	27.25	27.48	27.00	27.13	27.13	-0.44%	3,115,905
Oct 8, 2024	27.39	27.51	27.20	27.25	27.25	-0.07%	2,980,409
Oct 7, 2024	27.11	27.33	26.98	27.27	27.27	-0.07%	1,527,409
Oct 4, 2024	27.31	27.43	26.91	27.29	27.29	-0.07%	3,025,517
Oct 3, 2024	27.41	27.44	27.13	27.31	27.31	-0.47%	1,235,501
Oct 2, 2024	27.43	27.60	27.29	27.44	27.44	-1.51%	2,029,554
Oct 1, 2024	27.86	27.99	27.62	27.86	27.59	-	2,731,542
Sep 30, 2024	27.36	27.87	27.19	27.86	27.59	1.68%	2,033,276
Sep 27, 2024	27.58	27.63	27.33	27.40	27.13	0.11%	1,534,047
Sep 26, 2024	27.85	27.87	27.30	27.37	27.10	-1.62%	1,489,895
Sep 25, 2024	27.95	27.95	27.72	27.82	27.55	-0.25%	1,495,326
Sep 24, 2024	27.78	28.01	27.71	27.89	27.62	-0.07%	1,588,686
Sep 23, 2024	27.89	27.99	27.75	27.91	27.64	0.61%	1,648,142
Sep 20, 2024	27.90	27.99	27.63	27.74	27.47	-0.96%	3,588,669
Sep 19, 2024	28.24	28.39	27.88	28.01	27.74	-0.14%	4,784,335
Sep 18, 2024	28.11	28.45	27.98	28.05	27.77	0.18%	2,397,553
Sep 17, 2024	28.13	28.38	27.86	28.00	27.73	-0.50%	2,336,732
Sep 16, 2024	28.15	28.29	27.99	28.14	27.86	0.43%	1,891,489
Sep 13, 2024	27.68	28.08	27.41	28.02	27.74	2.00%	1,945,337
Sep 12, 2024	27.33	27.53	27.17	27.47	27.20	0.66%	2,115,694
Sep 11, 2024	27.01	27.37	26.88	27.29	27.02	0.11%	2,997,770
Sep 10, 2024	27.51	27.56	27.11	27.26	26.99	-0.47%	2,939,195
Sep 9, 2024	27.15	27.48	26.96	27.39	27.12	0.77%	2,013,539
Sep 6, 2024	27.34	27.40	27.02	27.18	26.91	-0.40%	1,304,123
Sep 5, 2024	27.54	27.70	27.25	27.29	27.02	-0.29%	1,299,715
Sep 4, 2024	27.32	27.63	27.10	27.37	27.10	0.18%	1,703,776
Sep 3, 2024	27.22	27.42	27.13	27.32	27.05	-0.26%	1,728,775
Aug 30, 2024	27.19	27.43	27.11	27.39	27.12	1.03%	2,189,348
Aug 29, 2024	27.50	27.64	26.99	27.11	26.84	-1.42%	2,808,491
Aug 28, 2024	27.45	27.60	27.36	27.50	27.23	0.33%	1,962,887
Aug 27, 2024	27.15	27.50	27.11	27.41	27.14	0.33%	3,055,876
Aug 26, 2024	27.35	27.40	27.10	27.32	27.05	0.74%	1,964,514
Aug 23, 2024	26.79	27.16	26.68	27.12	26.85	1.80%	1,576,141
Aug 22, 2024	26.63	26.65	26.44	26.64	26.38	0.30%	1,310,430
Aug 21, 2024	26.28	26.59	26.23	26.56	26.30	1.34%	1,823,985
Aug 20, 2024	26.17	26.25	25.94	26.21	25.95	0.23%	1,529,696
Aug 19, 2024	25.93	26.27	25.86	26.15	25.89	0.89%	1,410,960
Aug 16, 2024	26.05	26.20	25.81	25.92	25.67	0.19%	2,122,157
Aug 15, 2024	25.58	26.16	25.41	25.87	25.62	1.81%	3,024,680
Aug 14, 2024	25.39	25.66	25.32	25.41	25.16	0.36%	1,336,940
Aug 13, 2024	25.28	25.40	25.07	25.32	25.07	0.72%	1,577,254
Aug 12, 2024	25.31	25.43	24.96	25.14	24.89	-1.26%	1,000,905
Aug 9, 2024	25.22	25.46	25.03	25.46	25.21	0.99%	1,548,244
Aug 8, 2024	24.96	25.42	24.96	25.21	24.96	1.08%	1,359,737
Aug 7, 2024	25.14	25.42	24.83	24.94	24.70	-0.56%	4,137,003
Aug 6, 2024	24.64	25.28	24.57	25.08	24.83	1.79%	4,345,672
Aug 5, 2024	24.76	25.35	24.47	24.64	24.40	-2.88%	2,395,408
Aug 2, 2024	25.41	25.71	25.22	25.37	25.12	-0.70%	2,138,770
Aug 1, 2024	25.70	25.86	25.34	25.55	25.30	0.31%	2,226,271
Jul 31, 2024	26.17	26.27	25.40	25.47	25.22	-3.45%	3,861,142
Jul 30, 2024	25.20	26.41	24.85	26.38	26.12	6.72%	5,020,969
Jul 29, 2024	24.56	24.91	24.47	24.72	24.48	0.65%	2,184,322
Jul 26, 2024	24.38	24.64	24.21	24.56	24.32	1.49%	1,633,895
Jul 25, 2024	24.23	24.62	24.09	24.20	23.96	0.17%	1,894,805
Jul 24, 2024	24.68	24.97	24.16	24.16	23.92	-2.23%	4,494,483
Jul 23, 2024	24.65	24.85	24.56	24.71	24.47	0.04%	2,959,416
Jul 22, 2024	24.37	24.74	24.26	24.70	24.46	1.35%	1,581,090
Jul 19, 2024	24.50	24.50	24.20	24.37	24.13	-0.20%	1,060,554
Jul 18, 2024	24.36	24.77	24.32	24.42	24.18	-0.37%	1,097,379
Jul 17, 2024	24.35	24.75	24.34	24.51	24.27	0.53%	1,996,182
Jul 16, 2024	24.00	24.43	23.98	24.38	24.14	2.05%	1,916,513
Jul 15, 2024	23.86	23.96	23.70	23.89	23.66	0.67%	1,999,495
Jul 12, 2024	23.50	23.87	23.47	23.73	23.50	1.63%	1,653,088
Jul 11, 2024	23.13	23.46	23.07	23.35	23.12	2.64%	1,239,144
Jul 10, 2024	22.64	22.80	22.49	22.75	22.53	0.93%	1,261,788
Jul 9, 2024	22.53	22.65	22.39	22.54	22.32	-0.18%	1,846,467
Jul 8, 2024	22.67	22.81	22.56	22.58	22.36	-0.09%	1,523,246
Jul 5, 2024	22.53	22.82	22.53	22.60	22.38	-0.57%	2,545,000
Jul 3, 2024	22.88	23.13	22.69	22.73	22.51	-0.39%	1,195,650
Jul 2, 2024	22.56	22.89	22.56	22.82	22.60	0.40%	2,392,504