Home

Brixmor Property Group Inc. Common Stock (BRX)

24.91
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202524.8924.9324.3624.912,677,95424.91
4/29/202525.4725.7724.7724.914,359,88224.91
4/28/202525.9126.1125.6126.012,659,15426.01
4/25/202525.7725.8725.4525.782,049,65525.78
4/24/202525.6625.9025.5225.692,251,76225.69
4/23/202526.0226.3025.5525.762,177,71825.76
4/22/202525.5225.8525.3625.691,732,81725.69
4/21/202525.2025.4524.8825.233,239,68925.23
4/17/202525.2025.8825.2025.542,004,39925.54
4/16/202525.0325.5024.8625.081,435,16225.08
4/15/202525.0425.3824.9124.971,630,75024.97
4/14/202524.6725.2124.5925.042,167,34025.04
4/11/202523.8124.5723.3824.451,423,22524.45
4/10/202524.3024.8423.4424.052,468,26924.05
4/09/202522.6924.9322.2924.792,814,47024.79
4/08/202524.2824.2822.7623.063,030,39123.06
4/07/202523.2424.2122.7323.603,169,24723.60
4/04/202524.4824.6123.8423.963,429,87023.96
4/03/202526.1126.2724.8024.973,783,94124.97
4/02/202526.2226.8026.0626.711,855,67026.71
4/01/202526.6826.7526.2326.522,060,58326.23
3/31/202526.1626.6626.1226.552,243,37226.26
3/28/202526.3226.3625.8026.112,796,56625.83
3/27/202526.4026.4926.0526.265,001,41925.97
3/26/202526.0826.3626.0226.342,205,03726.05
3/25/202526.1526.4425.8326.002,176,75925.72
3/24/202525.8326.1125.7426.102,271,86825.82
3/21/202525.8525.9125.4225.603,458,33325.32
3/20/202525.9126.1425.6925.971,083,65125.69
3/19/202525.9826.2125.6326.021,320,21325.74
3/18/202525.8526.1225.7226.052,147,03325.77
3/17/202525.5725.9925.5525.951,927,71925.67
3/14/202525.4225.5425.1725.462,589,55325.18
3/13/202525.9526.2325.2325.252,014,44824.98
3/12/202525.8226.0725.5925.981,402,89425.70
3/11/202526.3026.4525.3925.802,817,19225.52
3/10/202526.7026.8926.1626.312,017,80026.02
3/07/202526.7927.1226.4126.703,343,70226.41
3/06/202526.8427.3326.5726.732,721,76026.44
3/05/202527.1227.4126.9327.393,014,11227.09
3/04/202527.9427.9427.2627.281,703,28826.98
3/03/202527.8828.2627.7527.991,907,73427.69
2/28/202527.7827.9727.4927.962,378,65227.66
2/27/202527.3127.6927.3127.602,727,15727.30
2/26/202527.5127.6327.2827.401,343,56927.10
2/25/202527.3727.7027.2827.491,358,28927.19
2/24/202527.2927.6927.1327.381,735,30427.08
2/21/202527.5827.6026.9327.261,921,68026.96
2/20/202527.2527.6227.1727.461,982,21827.16
2/19/202527.4727.5627.1427.362,828,03527.06
2/18/202527.6227.8427.5227.553,183,21227.25
2/14/202528.4728.5827.6627.673,537,12827.37
2/13/202527.6028.1327.5228.123,774,48727.81
2/12/202526.8527.7026.5727.594,372,63027.29
2/11/202526.9427.4126.3827.214,403,30226.91
2/10/202526.6026.6126.1126.183,261,81325.90
2/07/202526.2426.7426.0726.683,159,40226.39
2/06/202526.1026.2025.8626.172,166,91025.89
2/05/202525.9126.2025.7125.981,799,26525.70
2/04/202525.6325.8225.4925.641,469,17825.36
2/03/202525.6426.1425.3225.833,210,92725.55