Brixmor Property Group, Inc. BRX
NYSE · Vereinigte Staaten · Finanzen
$27,59-0,02 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,58 | -0,09 % | $27,56 | $27,61 | $27,28 | 674,27K |
| 2026-09-30 | $27,60 | -0,93 % | $27,93 | $28,08 | $27,50 | 4,05M |
| 2026-09-29 | $27,86 | -0,50 % | $27,85 | $28,14 | $27,57 | 3,07M |
| 2026-09-28 | $28,00 | -0,25 % | $28,15 | $28,15 | $27,64 | 5,81M |
| 2026-09-25 | $28,07 | +1,23 % | $27,73 | $28,09 | $27,56 | 3,65M |
| 2026-09-24 | $27,73 | +0,33 % | $27,45 | $27,85 | $27,45 | 2,98M |
| 2026-09-23 | $27,64 | -1,14 % | $27,84 | $27,90 | $27,63 | 2,53M |
| 2026-09-22 | $27,96 | -0,46 % | $28,16 | $28,16 | $27,85 | 3,66M |
| 2026-09-21 | $28,09 | +0,21 % | $27,96 | $28,15 | $27,80 | 2,35M |
| 2026-09-18 | $28,03 | -0,07 % | $27,96 | $28,05 | $27,81 | 4,85M |
| 2026-09-17 | $28,05 | +0,25 % | $28,19 | $28,25 | $27,97 | 4,41M |
| 2026-09-16 | $27,98 | -1,34 % | $28,34 | $28,64 | $27,85 | 4,00M |
| 2026-09-15 | $28,36 | -0,74 % | $28,53 | $28,62 | $28,27 | 6,08M |
| 2026-09-14 | $28,57 | -0,56 % | $28,87 | $29,20 | $28,56 | 4,10M |
| 2026-09-11 | $28,73 | -0,21 % | $28,95 | $28,95 | $28,67 | 2,39M |
| 2026-09-10 | $28,79 | -0,38 % | $29,02 | $29,06 | $28,64 | 2,95M |
| 2026-09-09 | $28,90 | -0,86 % | $29,13 | $29,20 | $28,79 | 2,39M |
| 2026-09-08 | $29,15 | 0,00 % | $29,10 | $29,31 | $29,04 | 2,80M |
| 2026-09-04 | $29,15 | -0,41 % | $29,17 | $29,63 | $29,12 | 2,18M |
| 2026-09-03 | $29,27 | -0,44 % | $29,58 | $29,72 | $29,26 | 2,71M |
| 2026-09-02 | $29,40 | +0,48 % | $29,32 | $29,50 | $29,08 | 2,99M |
| 2026-09-01 | $29,26 | +1,28 % | $28,97 | $29,41 | $28,91 | 2,66M |
| 2026-08-31 | $28,89 | -0,96 % | $29,09 | $29,10 | $28,76 | 2,99M |
| 2026-08-28 | $29,17 | +0,21 % | $29,23 | $29,31 | $29,06 | 1,58M |
| 2026-08-27 | $29,11 | -0,92 % | $29,19 | $29,26 | $29,04 | 1,96M |
| 2026-08-26 | $29,38 | -0,41 % | $29,52 | $29,68 | $29,36 | 1,89M |
| 2026-08-25 | $29,50 | -0,27 % | $29,65 | $29,81 | $29,37 | 2,13M |
| 2026-08-24 | $29,58 | +0,92 % | $29,47 | $29,68 | $29,30 | 1,73M |
| 2026-08-21 | $29,31 | -0,58 % | $29,52 | $29,64 | $29,22 | 1,45M |
| 2026-08-20 | $29,48 | -0,87 % | $29,65 | $29,69 | $29,41 | 2,44M |
| 2026-08-19 | $29,74 | +0,41 % | $29,78 | $29,82 | $29,50 | 2,77M |
| 2026-08-18 | $29,62 | -0,47 % | $30,00 | $30,00 | $29,59 | 1,53M |
| 2026-08-17 | $29,76 | -0,73 % | $30,29 | $30,29 | $29,62 | 1,92M |
| 2026-08-14 | $29,98 | -0,13 % | $29,98 | $30,18 | $29,92 | 1,91M |
| 2026-08-13 | $30,02 | +0,98 % | $29,85 | $30,06 | $29,76 | 2,11M |
| 2026-08-12 | $29,73 | +0,41 % | $29,73 | $29,80 | $29,54 | 3,02M |
| 2026-08-11 | $29,61 | -0,67 % | $29,75 | $29,91 | $29,55 | 2,10M |
| 2026-08-10 | $29,81 | -1,84 % | $30,60 | $30,60 | $29,66 | 1,90M |
| 2026-08-07 | $30,37 | +0,73 % | $30,18 | $30,56 | $29,93 | 2,66M |
| 2026-08-06 | $30,15 | -2,49 % | $31,12 | $31,21 | $30,12 | 1,85M |
| 2026-08-05 | $30,92 | -0,83 % | $31,25 | $31,27 | $30,74 | 2,11M |
| 2026-08-04 | $31,18 | -1,11 % | $31,32 | $31,46 | $30,81 | 2,27M |
| 2026-08-03 | $31,53 | +0,06 % | $31,51 | $31,90 | $31,29 | 2,34M |
| 2026-07-31 | $31,51 | +0,03 % | $31,50 | $31,61 | $31,17 | 1,90M |
| 2026-07-30 | $31,50 | -0,51 % | $31,71 | $31,73 | $31,12 | 2,18M |
| 2026-07-29 | $31,66 | -0,53 % | $31,83 | $32,01 | $31,57 | 3,76M |
| 2026-07-28 | $31,83 | -1,61 % | $31,80 | $32,53 | $31,50 | 5,42M |
| 2026-07-27 | $32,35 | -0,28 % | $32,35 | $32,62 | $32,31 | 2,61M |
| 2026-07-24 | $32,44 | +1,47 % | $32,16 | $32,56 | $32,10 | 1,55M |
| 2026-07-23 | $31,97 | -1,33 % | $32,25 | $32,37 | $31,71 | 2,27M |
| 2026-07-22 | $32,40 | -0,89 % | $32,79 | $32,86 | $32,38 | 2,17M |
| 2026-07-21 | $32,69 | +0,80 % | $32,50 | $32,71 | $32,22 | 1,77M |
| 2026-07-20 | $32,43 | -0,43 % | $32,55 | $32,72 | $32,28 | 1,61M |
| 2026-07-17 | $32,57 | +0,52 % | $32,56 | $32,78 | $32,20 | 1,65M |
| 2026-07-16 | $32,40 | +3,32 % | $31,29 | $32,41 | $31,29 | 1,68M |
| 2026-07-15 | $31,36 | -0,88 % | $31,70 | $31,93 | $31,17 | 1,91M |
| 2026-07-14 | $31,64 | +0,86 % | $31,59 | $31,98 | $31,55 | 2,59M |
| 2026-07-13 | $31,37 | +1,10 % | $31,07 | $31,41 | $31,07 | 1,48M |
| 2026-07-10 | $31,03 | +0,29 % | $31,16 | $31,22 | $30,78 | 1,93M |
| 2026-07-09 | $30,94 | +0,19 % | $31,07 | $31,18 | $30,78 | 1,75M |
| 2026-07-08 | $30,88 | -1,50 % | $31,23 | $31,29 | $30,80 | 1,86M |
| 2026-07-07 | $31,35 | +1,10 % | $31,29 | $31,63 | $31,17 | 2,48M |
| 2026-07-06 | $31,01 | -0,61 % | $31,19 | $31,23 | $30,96 | 2,45M |
| 2026-07-02 | $31,20 | -0,10 % | $31,09 | $31,24 | $30,97 | 2,29M |
| 2026-07-01 | $31,23 | -0,95 % | $31,63 | $31,63 | $31,15 | 3,08M |
| 2026-06-30 | $31,53 | -2,08 % | $31,99 | $32,05 | $31,53 | 2,50M |
| 2026-06-29 | $32,20 | -0,77 % | $32,32 | $32,32 | $32,02 | 2,35M |
| 2026-06-26 | $32,45 | +1,12 % | $32,30 | $32,46 | $32,11 | 3,42M |
| 2026-06-25 | $32,09 | +0,44 % | $31,96 | $32,16 | $31,72 | 2,47M |
| 2026-06-24 | $31,95 | +0,57 % | $31,89 | $32,19 | $31,75 | 2,38M |
| 2026-06-23 | $31,77 | +1,89 % | $31,37 | $31,81 | $31,05 | 2,48M |
| 2026-06-22 | $31,18 | +0,87 % | $30,89 | $31,38 | $30,89 | 2,22M |
| 2026-06-18 | $30,91 | -0,13 % | $31,15 | $31,29 | $30,82 | 3,61M |
| 2026-06-17 | $30,95 | -2,55 % | $31,57 | $31,81 | $30,79 | 3,28M |
| 2026-06-16 | $31,76 | -0,84 % | $32,14 | $32,39 | $31,54 | 2,48M |
| 2026-06-15 | $32,03 | -1,69 % | $32,67 | $32,70 | $31,88 | 2,51M |
| 2026-06-12 | $32,58 | +1,24 % | $32,43 | $32,80 | $32,27 | 2,02M |
| 2026-06-11 | $32,18 | +1,00 % | $32,18 | $32,49 | $32,05 | 1,90M |
| 2026-06-10 | $31,86 | +0,09 % | $31,96 | $32,30 | $31,79 | 2,12M |
| 2026-06-09 | $31,83 | +2,91 % | $31,15 | $31,91 | $31,00 | 3,28M |
| 2026-06-08 | $30,93 | -0,16 % | $31,00 | $31,14 | $30,76 | 2,36M |
| 2026-06-05 | $30,98 | +2,08 % | $30,33 | $31,05 | $30,33 | 1,75M |
| 2026-06-04 | $30,35 | +0,53 % | $30,58 | $30,66 | $30,12 | 2,56M |
| 2026-06-03 | $30,19 | +0,27 % | $30,02 | $30,35 | $29,86 | 2,09M |
| 2026-06-02 | $30,11 | +0,13 % | $30,04 | $30,20 | $29,65 | 3,65M |
| 2026-06-01 | $30,07 | -1,60 % | $30,37 | $30,49 | $30,03 | 2,02M |
| 2026-05-29 | $30,56 | -0,68 % | $30,68 | $30,92 | $30,51 | 4,63M |
| 2026-05-28 | $30,77 | -0,49 % | $30,94 | $30,94 | $30,57 | 2,13M |
| 2026-05-27 | $30,92 | -0,74 % | $31,11 | $31,21 | $30,83 | 2,42M |
| 2026-05-26 | $31,15 | +1,01 % | $30,76 | $31,16 | $30,69 | 2,73M |