Brixmor Property Group Inc. Common Stock (BRX)

30.56
+0.38 (1.26%)
NYSE · Last Trade: Apr 23rd, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202630.3730.6530.3130.562,454,61630.56
4/22/202630.7530.8030.0530.182,436,07530.18
4/21/202630.8931.0330.6230.712,426,99530.71
4/20/202630.8731.0430.7930.972,544,45930.97
4/17/202630.3030.9630.3030.922,213,21730.92
4/16/202630.0730.3830.0530.281,735,45630.28
4/15/202629.7130.1429.6630.122,076,25730.12
4/14/202629.4930.0929.4230.052,044,87530.05
4/13/202629.6329.7329.4029.631,635,64529.63
4/10/202629.5529.8729.4629.712,995,93229.71
4/09/202629.3529.8329.2829.571,865,68929.57
4/08/202629.3929.5829.3129.372,500,90129.37
4/07/202628.8629.3528.8629.221,341,65129.22
4/06/202628.8129.0428.7028.901,878,09628.90
4/02/202628.5628.9628.3628.902,772,36628.90
4/01/202628.7328.9728.6928.863,204,52628.55
3/31/202628.9929.2028.5728.803,267,34128.49
3/30/202628.6628.9528.4728.702,295,51328.39
3/27/202629.0729.0728.3028.382,022,72828.08
3/26/202628.7028.9528.5528.641,115,58128.33
3/25/202628.8028.9028.4928.711,579,59128.40
3/24/202628.7129.2228.6328.722,988,31328.41
3/23/202629.1929.3228.8028.842,516,34328.53
3/20/202629.5229.5328.5028.714,845,39228.40
3/19/202629.5329.7229.3429.502,806,77929.19
3/18/202629.6829.9129.5429.551,894,42229.23
3/17/202630.1730.2129.7129.752,638,48629.43
3/16/202629.9830.3029.8629.972,269,79429.65
3/13/202629.9730.1329.5929.652,465,22629.33
3/12/202629.7129.9829.4629.692,656,26029.37
3/11/202629.7329.9229.5729.911,464,88629.59
3/10/202629.7730.2529.5729.893,588,07429.57
3/09/202629.8830.0329.3229.933,708,32329.61
3/06/202630.0130.1429.7530.072,748,45629.75
3/05/202630.2930.5030.1430.213,047,96629.89
3/04/202630.6330.6830.2830.591,761,67530.26
3/03/202630.2030.6729.7830.643,405,75630.31
3/02/202630.1630.7030.0430.632,954,32530.30
2/27/202630.3330.6830.1630.274,407,31329.95
2/26/202630.2130.5030.0830.484,276,18830.15
2/25/202629.7330.1129.5030.103,856,51729.78
2/24/202629.7629.9329.6029.813,731,38529.49
2/23/202629.6229.9729.5929.794,377,81229.47
2/20/202629.5029.7029.2329.663,130,36029.34
2/19/202629.2229.4429.1629.331,972,29229.02
2/18/202629.6329.6729.2329.252,222,04928.94
2/17/202629.4929.6529.1229.612,047,43529.29
2/13/202629.1029.4128.9529.293,133,02228.98
2/12/202628.7829.2628.6129.025,345,97528.71
2/11/202628.9229.0528.5028.533,417,29628.23
2/10/202628.7428.9828.4028.834,668,51128.52
2/09/202628.2128.3127.8728.143,558,57627.84
2/06/202628.2028.4627.9828.323,542,92728.02
2/05/202627.8528.1827.6928.013,914,82527.71
2/04/202626.8727.7326.7927.733,401,38727.43
2/03/202626.4226.7826.3926.672,074,42926.39
2/02/202626.8326.9426.5026.513,042,93626.23
1/30/202626.3826.9126.2026.793,394,93926.50
1/29/202626.2626.5226.0026.403,689,59926.12
1/28/202626.4026.5225.8926.022,719,96625.74
1/27/202626.2626.4026.1126.342,507,63426.06
1/26/202626.5326.6126.2726.312,799,89726.03