Brixmor Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.46	28.51	28.02	28.13	28.13	-0.46%	2,040,025
Oct 22, 2026	27.48	28.33	27.45	28.26	28.26	3.06%	2,606,274
Oct 21, 2026	27.82	27.82	27.36	27.42	27.42	-1.08%	3,063,282
Oct 20, 2026	27.56	27.92	27.44	27.72	27.72	1.24%	2,494,502
Oct 19, 2026	27.52	27.80	27.26	27.38	27.38	-1.01%	2,201,235
Oct 16, 2026	27.63	27.87	27.44	27.66	27.66	0.84%	2,224,965
Oct 15, 2026	27.52	27.66	27.22	27.43	27.43	1.14%	2,478,129
Oct 14, 2026	27.25	27.37	26.94	27.12	27.12	-0.59%	2,279,065
Oct 13, 2026	27.65	27.65	27.14	27.28	27.28	-0.55%	2,072,619
Oct 12, 2026	27.27	27.44	27.17	27.43	27.43	0.48%	2,437,928
Oct 9, 2026	27.19	27.43	27.06	27.30	27.30	0.81%	1,948,068
Oct 8, 2026	26.86	27.13	26.74	27.08	27.08	0.89%	2,480,921
Oct 7, 2026	27.36	27.36	26.82	26.84	26.84	-2.26%	2,830,685
Oct 6, 2026	27.15	27.50	27.09	27.46	27.46	1.52%	3,336,298
Oct 5, 2026	27.42	27.47	27.05	27.05	27.05	-1.24%	3,991,475
Oct 2, 2026	27.50	27.67	27.24	27.39	27.39	0.47%	3,885,081
Oct 1, 2026	27.56	27.72	27.28	27.57	27.26	-0.11%	3,748,791
Sep 30, 2026	27.93	28.08	27.50	27.60	27.29	-0.93%	4,050,746
Sep 29, 2026	27.85	28.14	27.57	27.86	27.55	-0.50%	3,070,797
Sep 28, 2026	28.15	28.15	27.64	28.00	27.69	-0.25%	5,805,076
Sep 25, 2026	27.73	28.09	27.56	28.07	27.76	1.23%	3,648,057
Sep 24, 2026	27.45	27.85	27.45	27.73	27.42	0.33%	2,983,709
Sep 23, 2026	27.84	27.90	27.63	27.64	27.33	-1.14%	2,535,670
Sep 22, 2026	28.16	28.16	27.85	27.96	27.65	-0.46%	3,660,353
Sep 21, 2026	27.96	28.15	27.80	28.09	27.78	0.21%	2,354,131
Sep 18, 2026	27.96	28.05	27.81	28.03	27.72	-0.07%	4,851,320
Sep 17, 2026	28.19	28.25	27.97	28.05	27.74	0.25%	4,409,518
Sep 16, 2026	28.34	28.64	27.85	27.98	27.67	-1.34%	4,001,902
Sep 15, 2026	28.53	28.62	28.27	28.36	28.04	-0.74%	6,076,224
Sep 14, 2026	28.87	29.20	28.56	28.57	28.25	-0.56%	4,104,378
Sep 11, 2026	28.95	28.95	28.67	28.73	28.41	-0.21%	2,387,517
Sep 10, 2026	29.02	29.06	28.64	28.79	28.47	-0.38%	2,949,729
Sep 9, 2026	29.13	29.20	28.79	28.90	28.58	-0.86%	2,393,142
Sep 8, 2026	29.10	29.31	29.04	29.15	28.82	-	2,800,566
Sep 4, 2026	29.17	29.63	29.12	29.15	28.82	-0.41%	2,179,179
Sep 3, 2026	29.58	29.72	29.26	29.27	28.94	-0.44%	2,711,421
Sep 2, 2026	29.32	29.50	29.08	29.40	29.07	0.48%	2,988,215
Sep 1, 2026	28.97	29.41	28.91	29.26	28.93	1.28%	2,664,612
Aug 31, 2026	29.09	29.10	28.76	28.89	28.57	-0.96%	2,985,232
Aug 28, 2026	29.23	29.31	29.06	29.17	28.84	0.21%	1,583,708
Aug 27, 2026	29.19	29.26	29.04	29.11	28.79	-0.92%	1,955,733
Aug 26, 2026	29.52	29.68	29.36	29.38	29.05	-0.41%	1,891,232
Aug 25, 2026	29.65	29.81	29.37	29.50	29.17	-0.27%	2,131,055
Aug 24, 2026	29.47	29.68	29.30	29.58	29.25	0.92%	1,733,809
Aug 21, 2026	29.52	29.64	29.22	29.31	28.98	-0.58%	1,445,933
Aug 20, 2026	29.65	29.69	29.41	29.48	29.15	-0.87%	2,435,252
Aug 19, 2026	29.78	29.82	29.50	29.74	29.41	0.41%	2,773,652
Aug 18, 2026	30.00	30.00	29.59	29.62	29.29	-0.47%	1,534,091
Aug 17, 2026	30.29	30.29	29.62	29.76	29.43	-0.73%	1,918,158
Aug 14, 2026	29.98	30.18	29.92	29.98	29.65	-0.13%	1,910,515