Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.17
+0.06 (0.24%)
At close: May 9, 2025, 4:00 PM
25.17
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.1725.2725.0425.1725.170.24%1,594,488
May 8, 202525.3625.5024.8725.1125.11-0.63%2,138,090
May 7, 202525.2825.4125.1225.2725.270.48%2,301,120
May 6, 202525.2225.3224.8925.1525.15-0.59%1,482,366
May 5, 202525.4825.5625.2325.3025.30-1.56%1,429,387
May 2, 202525.7326.0125.4625.7025.701.10%1,698,499
May 1, 202524.9725.6524.6925.4225.422.05%2,668,810
Apr 30, 202524.8924.9424.3724.9124.91-2,677,954
Apr 29, 202525.4725.7724.7824.9124.91-4.23%4,359,873
Apr 28, 202525.9126.1125.6126.0126.010.89%2,659,154
Apr 25, 202525.7725.8725.4525.7825.780.35%2,049,655
Apr 24, 202525.6625.9025.5225.6925.69-0.27%2,251,762
Apr 23, 202526.0226.3025.5525.7625.760.27%2,156,089
Apr 22, 202525.5225.8525.3625.6925.691.82%1,732,817
Apr 21, 202525.2025.4524.8825.2325.23-1.21%3,239,689
Apr 17, 202525.2025.8825.2025.5425.541.83%2,004,399
Apr 16, 202525.0325.5024.8625.0825.080.44%1,435,162
Apr 15, 202525.0425.3824.9124.9724.97-0.28%1,630,750
Apr 14, 202524.6725.2124.5925.0425.042.41%2,167,339
Apr 11, 202523.8124.5723.3824.4524.451.66%1,423,225
Apr 10, 202524.3024.8423.4424.0524.05-2.99%2,468,269
Apr 9, 202522.6924.9322.2924.7924.797.50%2,813,285
Apr 8, 202524.2824.2822.7623.0623.06-2.29%3,030,391
Apr 7, 202523.2424.2922.7323.6023.60-1.50%3,169,247
Apr 4, 202524.4824.6123.8423.9623.96-4.04%3,429,870
Apr 3, 202526.1126.2724.8024.9724.97-6.51%3,783,941
Apr 2, 202526.2226.8026.0626.7126.710.72%1,855,670
Apr 1, 202526.6826.7526.2326.5226.24-0.11%2,060,583
Mar 31, 202526.1626.6626.1226.5526.271.69%2,243,372
Mar 28, 202526.3226.3725.8126.1125.83-0.57%2,796,566
Mar 27, 202526.4026.4926.0526.2625.98-0.30%5,001,418
Mar 26, 202526.0826.3626.0226.3426.061.31%2,205,037
Mar 25, 202526.1526.4425.8326.0025.72-0.38%2,176,759
Mar 24, 202525.8326.1125.7426.1025.821.95%2,271,868
Mar 21, 202525.8525.9225.4225.6025.33-1.42%3,458,333
Mar 20, 202525.9126.1425.6925.9725.69-0.19%1,083,651
Mar 19, 202525.9826.2125.6326.0225.74-0.12%1,320,213
Mar 18, 202525.8526.1225.7226.0525.770.39%2,147,033
Mar 17, 202525.5725.9925.5625.9525.671.92%1,927,719
Mar 14, 202525.4225.5425.1725.4625.190.83%2,589,553
Mar 13, 202525.9526.2325.2325.2524.98-2.81%2,014,448
Mar 12, 202525.8226.0725.5925.9825.700.70%1,402,894
Mar 11, 202526.3026.4525.3925.8025.53-1.94%2,817,192
Mar 10, 202526.7026.8926.1626.3126.03-1.46%1,995,311
Mar 7, 202526.7927.1226.4126.7026.42-0.11%3,343,702
Mar 6, 202526.8427.3326.5726.7326.45-2.41%2,721,770
Mar 5, 202527.1227.4226.9427.3927.100.40%3,014,112
Mar 4, 202527.9427.9427.2627.2826.99-2.54%1,703,288
Mar 3, 202527.8828.2627.7527.9927.690.11%1,907,782
Feb 28, 202527.7827.9727.4927.9627.661.30%2,378,652