Brixmor Property Group, Inc. BRX
NYSE · United States · Finance
$27.53-0.07 (-0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |