Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.48
-0.48 (-1.85%)
Jan 5, 2026, 9:30 AM EST - Market open

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202626.1126.2525.8625.9625.96-0.99%2,789,968
Dec 31, 202526.4426.4426.1526.2226.22-0.61%1,385,878
Dec 30, 202526.3226.4526.3126.3826.380.08%1,542,720
Dec 29, 202526.4326.4626.2626.3626.360.23%1,653,376
Dec 26, 202526.2426.3926.1426.3026.30-0.23%975,807
Dec 24, 202526.1726.4126.1326.3626.361.00%790,941
Dec 23, 202526.0826.1425.8626.1026.100.08%1,648,401
Dec 22, 202525.7026.1925.5826.0826.081.20%2,575,723
Dec 19, 202525.9026.0125.7025.7725.77-0.58%6,659,285
Dec 18, 202525.9826.0825.8025.9225.92-0.12%2,731,950
Dec 17, 202525.6626.0725.5325.9525.951.49%2,489,811
Dec 16, 202526.0726.1325.4925.5725.57-1.92%3,769,382
Dec 15, 202525.7926.0925.7626.0726.071.64%2,821,945
Dec 12, 202525.7025.8525.5325.6525.650.23%3,479,799
Dec 11, 202525.4225.7225.3425.5925.590.95%4,078,632
Dec 10, 202525.2025.4925.1125.3525.351.00%3,299,196
Dec 9, 202524.8025.2924.7725.1025.101.74%4,307,454
Dec 8, 202525.1925.2024.6624.6724.67-2.06%3,034,946
Dec 5, 202525.1925.4025.1025.1925.19-0.28%2,297,573
Dec 4, 202525.3725.5025.2325.2625.26-0.43%2,000,604
Dec 3, 202525.6125.7625.1925.3725.37-0.63%3,362,803
Dec 2, 202525.8925.9325.4425.5325.53-1.39%4,312,079
Dec 1, 202525.9926.1425.8425.8925.89-0.96%2,270,001
Nov 28, 202526.1126.2126.0426.1426.140.04%1,002,895
Nov 26, 202526.0626.2425.9626.1326.130.15%3,069,427
Nov 25, 202526.0326.3726.0326.0926.090.19%3,130,998
Nov 24, 202526.2126.4325.9326.0426.04-1.33%3,170,806
Nov 21, 202526.0726.6126.0226.3926.391.58%2,072,036
Nov 20, 202526.0726.4325.9625.9825.980.35%2,517,515
Nov 19, 202526.1826.2125.7425.8925.89-0.92%2,069,181
Nov 18, 202525.9026.2525.8426.1326.130.65%1,680,801
Nov 17, 202526.6126.7825.8825.9625.96-2.04%2,401,251
Nov 14, 202526.4726.5926.2726.5026.500.23%1,874,718
Nov 13, 202526.4726.8426.3826.4426.44-0.56%1,908,415
Nov 12, 202526.9427.0326.5626.5926.59-1.81%2,318,986
Nov 11, 202526.6727.1326.5327.0827.081.84%2,467,501
Nov 10, 202526.7626.8326.5626.5926.59-0.52%2,621,270
Nov 7, 202526.2826.7326.2326.7326.731.79%2,267,534
Nov 6, 202526.1526.3325.9226.2626.260.19%2,041,569
Nov 5, 202526.4626.4926.1426.2126.21-0.57%2,290,336
Nov 4, 202526.1626.4526.0626.3626.360.65%1,532,960
Nov 3, 202526.1026.2325.7026.1926.190.11%2,378,353
Oct 31, 202526.5026.5026.0926.1626.16-0.15%2,622,855
Oct 30, 202526.8927.1626.2026.2026.20-2.24%2,759,101
Oct 29, 202526.8527.3526.6726.8026.80-0.70%3,806,174
Oct 28, 202528.5028.6126.8726.9926.99-4.12%4,170,671
Oct 27, 202528.1228.3028.0428.1528.150.07%2,371,248
Oct 24, 202528.1128.3128.0028.1328.130.61%2,563,393
Oct 23, 202528.0028.0827.6727.9627.960.11%2,702,968
Oct 22, 202527.7228.0027.5927.9327.931.09%2,522,715