Brixmor Property Group In... (BRX)
26.25
-0.09 (-0.34%)
At close: Mar 27, 2025, 3:59 PM
26.18
-0.26%
After-hours: Mar 27, 2025, 05:30 PM EDT
BRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 26.08 | 26.36 | 26.02 | 26.34 | 0.34 | 1.31% | 1,660,237 |
| Mar 25, 2025 | 26.15 | 26.44 | 25.83 | 26.00 | -0.10 | -0.38% | 2,176,800 |
| Mar 24, 2025 | 25.83 | 26.11 | 25.74 | 26.10 | 0.50 | 1.95% | 2,271,900 |
| Mar 21, 2025 | 25.85 | 25.92 | 25.42 | 25.60 | -0.37 | -1.42% | 3,458,333 |
| Mar 20, 2025 | 25.91 | 26.14 | 25.69 | 25.97 | -0.05 | -0.19% | 1,083,700 |
| Mar 19, 2025 | 25.98 | 26.21 | 25.63 | 26.02 | -0.03 | -0.12% | 1,320,213 |
| Mar 18, 2025 | 25.85 | 26.12 | 25.72 | 26.05 | 0.10 | 0.39% | 2,147,033 |
| Mar 17, 2025 | 25.57 | 25.99 | 25.56 | 25.95 | 0.49 | 1.92% | 1,927,719 |
| Mar 14, 2025 | 25.42 | 25.54 | 25.17 | 25.46 | 0.21 | 0.83% | 2,589,600 |
| Mar 13, 2025 | 25.95 | 26.23 | 25.23 | 25.25 | -0.73 | -2.81% | 2,014,448 |
| Mar 12, 2025 | 25.82 | 26.07 | 25.59 | 25.98 | 0.18 | 0.70% | 1,402,900 |
| Mar 11, 2025 | 26.30 | 26.45 | 25.39 | 25.80 | -0.51 | -1.94% | 2,817,200 |
| Mar 10, 2025 | 26.70 | 26.89 | 26.16 | 26.31 | -0.39 | -1.46% | 2,017,800 |
| Mar 7, 2025 | 26.79 | 27.12 | 26.41 | 26.70 | -0.03 | -0.11% | 3,343,702 |
| Mar 6, 2025 | 26.84 | 27.33 | 26.57 | 26.73 | -0.66 | -2.41% | 2,721,800 |
| Mar 5, 2025 | 27.12 | 27.42 | 26.94 | 27.39 | 0.11 | 0.40% | 3,014,112 |
| Mar 4, 2025 | 27.94 | 27.94 | 27.26 | 27.28 | -0.71 | -2.54% | 1,703,300 |
| Mar 3, 2025 | 27.88 | 28.26 | 27.75 | 27.99 | 0.03 | 0.11% | 1,907,782 |
| Feb 28, 2025 | 27.78 | 27.97 | 27.49 | 27.96 | 0.36 | 1.30% | 2,378,652 |
| Feb 27, 2025 | 27.31 | 27.69 | 27.31 | 27.60 | 0.20 | 0.73% | 2,727,200 |
| Feb 26, 2025 | 27.51 | 27.63 | 27.28 | 27.40 | -0.09 | -0.33% | 1,343,600 |
| Feb 25, 2025 | 27.37 | 27.70 | 27.28 | 27.49 | 0.11 | 0.40% | 1,358,300 |
| Feb 24, 2025 | 27.29 | 27.69 | 27.13 | 27.38 | 0.12 | 0.44% | 1,735,304 |
| Feb 21, 2025 | 27.58 | 27.60 | 26.93 | 27.26 | -0.20 | -0.73% | 1,921,700 |
| Feb 20, 2025 | 27.25 | 27.62 | 27.17 | 27.46 | 0.10 | 0.37% | 1,982,218 |
| Feb 19, 2025 | 27.47 | 27.56 | 27.14 | 27.36 | -0.19 | -0.69% | 2,828,035 |
| Feb 18, 2025 | 27.62 | 27.84 | 27.52 | 27.55 | -0.12 | -0.43% | 3,183,212 |
| Feb 14, 2025 | 28.47 | 28.58 | 27.66 | 27.67 | -0.45 | -1.60% | 3,537,128 |
| Feb 13, 2025 | 27.60 | 28.13 | 27.52 | 28.12 | 0.53 | 1.92% | 3,774,500 |
| Feb 12, 2025 | 26.85 | 27.70 | 26.57 | 27.59 | 0.38 | 1.40% | 4,372,629 |
| Feb 11, 2025 | 26.94 | 27.41 | 26.38 | 27.21 | 1.03 | 3.93% | 4,413,500 |
| Feb 10, 2025 | 26.60 | 26.61 | 26.11 | 26.18 | -0.50 | -1.87% | 3,261,858 |
| Feb 7, 2025 | 26.24 | 26.74 | 26.07 | 26.68 | 0.51 | 1.95% | 3,159,402 |
| Feb 6, 2025 | 26.10 | 26.20 | 25.86 | 26.17 | 0.19 | 0.73% | 2,166,910 |
| Feb 5, 2025 | 25.91 | 26.20 | 25.72 | 25.98 | 0.34 | 1.33% | 1,799,300 |
| Feb 4, 2025 | 25.63 | 25.82 | 25.49 | 25.64 | -0.19 | -0.74% | 1,469,200 |
| Feb 3, 2025 | 25.64 | 26.14 | 25.32 | 25.83 | -0.23 | -0.88% | 3,211,009 |
| Jan 31, 2025 | 26.39 | 26.51 | 26.06 | 26.06 | -0.40 | -1.51% | 2,388,500 |
| Jan 30, 2025 | 26.30 | 26.67 | 26.04 | 26.46 | 0.47 | 1.81% | 2,502,407 |
| Jan 29, 2025 | 26.53 | 26.72 | 25.93 | 25.99 | -0.53 | -2.00% | 1,721,600 |
| Jan 28, 2025 | 26.88 | 27.14 | 26.50 | 26.52 | -0.44 | -1.63% | 2,014,600 |
| Jan 27, 2025 | 26.61 | 27.04 | 26.47 | 26.96 | 0.49 | 1.85% | 1,625,000 |
| Jan 24, 2025 | 26.16 | 26.50 | 26.11 | 26.47 | 0.21 | 0.80% | 2,689,246 |
| Jan 23, 2025 | 25.88 | 26.37 | 25.63 | 26.26 | 0.35 | 1.35% | 2,571,492 |
| Jan 22, 2025 | 26.03 | 26.08 | 25.80 | 25.91 | -0.35 | -1.33% | 3,710,337 |
| Jan 21, 2025 | 26.34 | 26.58 | 26.06 | 26.26 | -0.05 | -0.19% | 4,295,752 |
| Jan 17, 2025 | 26.56 | 26.72 | 26.26 | 26.31 | -0.22 | -0.83% | 1,932,927 |
| Jan 16, 2025 | 26.20 | 26.58 | 26.17 | 26.53 | 0.35 | 1.34% | 1,867,500 |
| Jan 15, 2025 | 26.99 | 27.04 | 26.08 | 26.18 | -0.15 | -0.57% | 1,905,900 |
| Jan 14, 2025 | 26.37 | 26.46 | 25.98 | 26.33 | -0.07 | -0.27% | 2,829,449 |