Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
27.26
-0.20 (-0.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.5827.6026.9327.2627.26-0.73%1,921,680
Feb 20, 202527.2527.6227.1727.4627.460.37%1,982,218
Feb 19, 202527.4727.5627.1427.3627.36-0.69%2,828,035
Feb 18, 202527.6227.8427.5227.5527.55-0.43%3,183,212
Feb 14, 202528.4728.5827.6627.6727.67-1.60%3,537,128
Feb 13, 202527.6028.1327.5228.1228.121.92%3,774,487
Feb 12, 202526.8527.7026.5727.5927.591.40%4,372,629
Feb 11, 202526.9427.4126.3827.2127.213.93%4,413,496
Feb 10, 202526.6026.6126.1126.1826.18-1.87%3,261,858
Feb 7, 202526.2426.7426.0726.6826.681.95%3,159,402
Feb 6, 202526.1026.2025.8626.1726.170.73%2,166,910
Feb 5, 202525.9126.2025.7225.9825.981.33%1,799,265
Feb 4, 202525.6325.8225.4925.6425.64-0.74%1,469,178
Feb 3, 202525.6426.1425.3225.8325.83-0.88%3,211,009
Jan 31, 202526.3926.5126.0626.0626.06-1.51%2,388,484
Jan 30, 202526.3026.6726.0426.4626.461.81%2,502,407
Jan 29, 202526.5326.7225.9325.9925.99-2.00%1,721,588
Jan 28, 202526.8827.1426.5026.5226.52-1.63%2,014,574
Jan 27, 202526.6127.0426.4726.9626.961.85%1,624,967
Jan 24, 202526.1626.5026.1126.4726.470.80%2,689,246
Jan 23, 202525.8826.3725.6326.2626.261.35%2,571,492
Jan 22, 202526.0326.0825.8025.9125.91-1.33%3,710,337
Jan 21, 202526.3426.5826.0626.2626.26-0.19%4,295,752
Jan 17, 202526.5626.7226.2626.3126.31-0.83%1,932,927
Jan 16, 202526.2026.5826.1726.5326.531.34%1,867,480
Jan 15, 202526.9927.0426.0826.1826.18-0.57%1,905,872
Jan 14, 202526.3726.4625.9826.3326.33-0.27%2,829,449
Jan 13, 202525.8726.4325.7626.4026.402.09%2,452,032
Jan 10, 202525.8626.1725.7525.8625.86-1.75%2,800,201
Jan 8, 202526.3626.5126.1626.3226.32-0.11%2,316,057
Jan 7, 202527.0827.1726.2026.3526.35-2.19%2,986,265
Jan 6, 202527.4227.5426.8826.9426.94-2.36%1,750,793
Jan 3, 202527.2727.6527.2727.5927.590.22%1,387,932
Jan 2, 202527.7627.8327.3527.5327.25-1.11%2,242,989
Dec 31, 202427.5727.8927.5127.8427.551.38%2,135,594
Dec 30, 202427.5227.5227.0727.4627.18-0.40%2,198,733
Dec 27, 202427.5527.8527.4627.5727.29-0.65%1,696,180
Dec 26, 202427.5627.8427.5427.7527.460.11%1,153,596
Dec 24, 202427.3927.7727.3927.7227.430.69%495,911
Dec 23, 202427.2627.5527.2227.5327.250.47%1,683,822
Dec 20, 202427.3027.8127.0727.4027.121.14%6,952,608
Dec 19, 202427.7827.9827.0327.0926.81-2.06%3,626,712
Dec 18, 202428.6828.9627.6227.6627.38-3.46%2,608,089
Dec 17, 202428.7228.9728.5228.6528.36-0.80%1,405,030
Dec 16, 202428.8829.1028.7628.8828.58-2,278,406
Dec 13, 202428.7429.0228.7428.8828.580.07%1,831,715
Dec 12, 202429.0429.1928.8528.8628.56-0.59%2,219,775
Dec 11, 202429.2429.3428.9129.0328.73-0.55%1,662,108
Dec 10, 202429.5229.5229.0129.1928.89-1.32%2,152,573
Dec 9, 202429.7529.9929.4829.5829.28-0.54%1,782,486
Dec 6, 202429.9529.9529.4729.7429.430.78%2,682,960
Dec 5, 202429.8429.8729.4129.5129.21-1.40%1,967,068
Dec 4, 202429.7829.9329.6929.9329.620.84%1,325,896
Dec 3, 202429.8929.9229.4929.6829.37-0.30%1,424,886
Dec 2, 202430.1030.1329.6629.7729.46-1.00%1,341,038
Nov 29, 202430.5130.5230.0330.0729.76-0.99%1,040,025
Nov 27, 202430.4830.6730.2130.3730.060.30%2,919,601
Nov 26, 202430.0330.3129.7830.2829.970.87%1,216,734
Nov 25, 202429.9130.1729.8230.0229.710.64%2,302,891
Nov 22, 202429.8929.9929.6329.8329.520.34%1,351,495
Nov 21, 202429.6329.8029.5729.7329.420.34%1,450,165
Nov 20, 202429.5729.7029.4329.6329.32-0.20%1,551,756
Nov 19, 202429.1329.7229.0529.6929.381.50%1,956,234
Nov 18, 202428.6129.2828.5729.2528.951.46%1,598,722
Nov 15, 202428.7929.0228.6328.8328.530.52%2,247,467
Nov 14, 202428.7928.9128.5728.6828.38-0.55%2,100,024
Nov 13, 202428.8828.9228.6828.8428.540.31%2,048,441
Nov 12, 202429.0729.2028.7228.7528.45-0.76%1,698,300
Nov 11, 202428.8229.1828.6528.9728.670.80%1,567,202
Nov 8, 202428.5428.9028.5428.7428.441.20%1,673,385
Nov 7, 202428.3728.5228.1928.4028.110.25%1,572,730
Nov 6, 202428.8028.8827.9428.3328.04-4,775,016
Nov 5, 202427.7628.4227.6928.3328.041.40%2,634,563
Nov 4, 202427.2628.0027.2627.9427.653.10%2,307,091
Nov 1, 202427.2227.6327.0727.1026.820.56%1,985,390
Oct 31, 202427.4127.8726.9526.9526.67-2.50%2,744,483
Oct 30, 202427.6227.7227.3427.6427.360.44%2,513,570
Oct 29, 202427.3528.1127.2027.5227.24-0.76%3,653,366
Oct 28, 202427.6727.9927.6627.7327.440.95%1,907,280
Oct 25, 202428.0028.0327.4027.4727.19-1.47%1,652,550
Oct 24, 202427.8828.1427.8527.8827.59-0.18%1,204,377
Oct 23, 202427.8528.1427.7627.9327.64-0.04%1,369,019
Oct 22, 202427.8428.1627.8327.9427.650.14%1,484,282
Oct 21, 202428.2528.4627.8927.9027.61-1.59%2,261,386
Oct 18, 202427.8428.3927.7628.3528.061.94%1,832,549
Oct 17, 202427.7627.9627.6827.8127.52-0.32%1,515,586
Oct 16, 202427.8428.0327.7227.9027.610.58%1,410,007
Oct 15, 202427.3228.0427.2427.7427.452.10%1,524,541
Oct 14, 202426.8827.2326.7627.1726.890.97%1,109,278
Oct 11, 202426.9827.1726.8126.9126.630.37%1,289,647
Oct 10, 202427.0727.1726.7026.8126.53-1.18%3,217,334
Oct 9, 202427.2527.4827.0027.1326.85-0.44%3,115,905
Oct 8, 202427.3927.5127.2027.2526.97-0.07%2,980,409
Oct 7, 202427.1127.3326.9827.2726.99-0.07%1,527,409
Oct 4, 202427.3127.4326.9127.2927.01-0.07%3,025,517
Oct 3, 202427.4127.4427.1327.3127.03-0.47%1,235,501
Oct 2, 202427.4327.6027.2927.4427.16-1.51%2,029,554
Oct 1, 202427.8627.9927.6227.8627.30-2,731,542
Sep 30, 202427.3627.8727.1927.8627.301.68%2,033,276
Sep 27, 202427.5827.6327.3327.4026.850.11%1,534,047