Home

Brixmor Property Group Inc. Common Stock (BRX)

25.77
-0.36 (-1.38%)
NYSE · Last Trade: Aug 1st, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brixmor Property Group Inc. Common Stock (BRX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202526.2926.6826.0626.132,184,43026.13
7/30/202526.5427.1126.3826.564,212,34726.56
7/29/202525.9426.4025.5226.354,212,51226.35
7/28/202525.7525.7925.4425.543,163,63425.54
7/25/202525.9026.0825.5225.632,010,74725.63
7/24/202525.9926.1025.7525.791,606,74725.79
7/23/202526.0626.1925.9425.992,032,83925.99
7/22/202525.5126.0525.5126.002,113,35326.00
7/21/202525.5725.8025.4925.521,636,56525.52
7/18/202525.6425.8225.4425.552,290,27325.55
7/17/202525.7425.8325.4325.742,830,39325.74
7/16/202525.2725.6825.2025.542,643,86925.54
7/15/202525.8725.9825.2725.272,041,69425.27
7/14/202525.8326.0625.6625.941,779,14925.94
7/11/202525.3725.9325.2525.852,590,42125.85
7/10/202525.5825.8225.4125.601,721,75625.60
7/09/202525.6825.7925.5225.532,256,83225.53
7/08/202525.6625.8525.2125.513,999,01825.51
7/07/202525.8626.2525.7725.843,491,51725.84
7/03/202525.9326.1925.7826.011,014,77326.01
7/02/202525.6125.8925.5325.862,736,17825.86
7/01/202525.9526.5725.9226.032,609,69925.74
6/30/202526.0826.1925.5426.042,442,45325.75
6/27/202525.9626.3225.9026.052,812,02325.76
6/26/202525.5725.9825.4725.942,234,80925.65
6/25/202525.9725.9725.4325.461,747,58225.18
6/24/202526.1826.3625.9826.072,020,92325.78
6/23/202525.9626.2725.7526.181,702,24125.89
6/20/202525.9526.0925.7826.004,350,28125.71
6/18/202525.4025.9625.4025.792,042,37825.50
6/17/202525.4425.6825.3425.442,347,46825.16
6/16/202525.6225.8425.4625.531,778,11125.25
6/13/202525.5625.7425.3225.593,134,92025.31
6/12/202525.5325.8425.4525.772,174,53125.48
6/11/202525.9526.2325.6125.722,458,04925.44
6/10/202525.8226.0725.7925.942,124,35125.65
6/09/202525.5625.8925.4325.692,186,83425.41
6/06/202525.3225.6225.1925.592,414,09525.31
6/05/202525.1825.1824.8425.042,032,51524.76
6/04/202525.3225.3525.1025.171,300,22324.89
6/03/202525.1025.3825.0225.251,785,48924.97
6/02/202525.2125.2524.7725.193,059,88124.91
5/30/202525.6225.7325.2425.412,608,92425.13
5/29/202525.1425.7925.1425.613,291,12525.33
5/28/202525.2025.3624.9325.101,578,10724.82
5/27/202525.0125.2524.7425.162,403,38724.88
5/23/202524.5524.8124.3824.642,321,62024.37
5/22/202524.8224.9624.5024.832,304,19024.56
5/21/202525.3725.4724.7924.792,512,91624.52
5/20/202526.1726.1725.4925.574,470,19525.29
5/19/202526.3426.4726.1226.315,329,80026.02
5/16/202526.1826.5926.1026.581,450,05126.29
5/15/202525.7226.1925.5126.151,553,44025.86
5/14/202525.7025.8225.3925.651,940,50525.37
5/13/202526.4626.4625.9026.042,189,56525.75
5/12/202525.5526.4825.5526.412,254,63026.12
5/09/202525.1725.2725.0425.171,594,48824.89
5/08/202525.3625.5024.8625.112,138,09024.83
5/07/202525.2825.4125.1225.272,301,12024.99
5/06/202525.2225.3224.8925.151,482,36624.87
5/05/202525.4825.5625.2325.301,429,38725.02
5/02/202525.7326.0125.4625.701,698,49925.42
5/01/202524.9725.6424.6925.422,668,81025.14