Skip to main content
logo
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.86
+0.12 (0.46%)
At close: Jul 2, 2025, 4:00 PM
25.55
-0.31 (-1.20%)
After-hours: Jul 2, 2025, 7:00 PM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202525.6125.9225.5325.8625.86-0.65%2,736,178
Jul 1, 202525.9526.5725.9226.0325.74-0.04%2,609,699
Jun 30, 202526.0826.1925.5426.0425.75-0.04%2,442,454
Jun 27, 202525.9626.3325.9026.0525.760.42%2,812,023
Jun 26, 202525.5725.9825.4725.9425.661.89%2,234,809
Jun 25, 202525.9725.9725.4325.4625.18-2.34%1,747,582
Jun 24, 202526.1826.3725.9826.0725.78-0.42%2,020,923
Jun 23, 202525.9626.2725.7526.1825.890.69%1,704,241
Jun 20, 202525.9526.0925.7826.0025.710.81%4,350,281
Jun 18, 202525.4025.9625.4025.7925.511.38%2,042,378
Jun 17, 202525.4425.6825.3525.4425.16-0.35%2,347,468
Jun 16, 202525.6225.8425.4725.5325.25-0.23%1,778,111
Jun 13, 202525.5625.7425.3225.5925.31-0.70%3,134,920
Jun 12, 202525.5325.8425.4525.7725.490.19%2,174,531
Jun 11, 202525.9526.2325.6125.7225.44-0.85%2,458,049
Jun 10, 202525.8226.0825.7925.9425.660.97%2,124,351
Jun 9, 202525.5625.8925.4325.6925.410.39%2,186,834
Jun 6, 202525.3225.6225.1925.5925.312.20%2,414,095
Jun 5, 202525.1825.1824.8425.0424.77-0.52%2,032,515
Jun 4, 202525.3225.3525.1025.1724.89-0.32%1,300,223
Jun 3, 202525.1025.3825.0225.2524.970.24%1,785,489
Jun 2, 202525.2125.2524.7825.1924.91-0.87%3,059,880
May 30, 202525.6225.7425.2425.4125.13-0.78%2,572,349
May 29, 202525.1425.7925.1425.6125.332.03%3,291,124
May 28, 202525.2025.3624.9325.1024.82-0.24%1,578,107
May 27, 202525.0125.2524.7425.1624.882.11%2,403,387
May 23, 202524.5524.8124.3824.6424.37-0.77%2,321,620
May 22, 202524.8224.9624.5024.8324.560.16%2,304,190
May 21, 202525.3725.4724.7924.7924.52-3.05%2,512,916
May 20, 202526.1726.1725.4925.5725.29-2.81%4,470,195
May 19, 202526.3426.4726.1226.3126.02-1.02%5,329,799
May 16, 202526.1826.5926.1026.5826.291.64%1,450,051
May 15, 202525.7226.1925.5126.1525.861.95%1,552,826
May 14, 202525.7025.8225.3925.6525.37-1.50%1,940,505
May 13, 202526.4626.4625.9126.0425.75-1.40%2,189,565
May 12, 202525.5526.4925.5526.4126.124.93%2,254,630
May 9, 202525.1725.2725.0425.1724.890.24%1,594,488
May 8, 202525.3625.5024.8725.1124.83-0.63%2,138,090
May 7, 202525.2825.4125.1225.2724.990.48%2,301,120
May 6, 202525.2225.3224.8925.1524.87-0.59%1,482,366
May 5, 202525.4825.5625.2325.3025.02-1.56%1,429,387
May 2, 202525.7326.0125.4625.7025.421.10%1,698,499
May 1, 202524.9725.6524.6925.4225.142.05%2,668,810
Apr 30, 202524.8924.9424.3724.9124.64-2,677,954
Apr 29, 202525.4725.7724.7824.9124.64-4.23%4,359,873
Apr 28, 202525.9126.1125.6126.0125.720.89%2,659,154
Apr 25, 202525.7725.8725.4525.7825.500.35%2,049,655
Apr 24, 202525.6625.9025.5225.6925.41-0.27%2,251,762
Apr 23, 202526.0226.3025.5525.7625.480.27%2,156,089
Apr 22, 202525.5225.8525.3625.6925.411.82%1,732,817