Brixmor Property Group In... (BRX)
NYSE: BRX
· Real-Time Price · USD
28.20
0.06 (0.21%)
At close: Sep 05, 2025, 3:59 PM
28.20
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
BRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.31 | 28.47 | 28.06 | 28.20 | 28.20 | 0.21% | 2,002,741 |
| Sep 4, 2025 | 28.14 | 28.22 | 27.74 | 28.14 | 28.14 | 0.54% | 1,921,013 |
| Sep 3, 2025 | 27.65 | 28.07 | 27.59 | 27.99 | 27.99 | 1.05% | 2,252,608 |
| Sep 2, 2025 | 27.71 | 28.02 | 27.56 | 27.70 | 27.70 | -1.04% | 2,602,000 |
| Aug 29, 2025 | 28.05 | 28.15 | 27.79 | 27.99 | 27.99 | -0.18% | 1,977,201 |
| Aug 28, 2025 | 28.22 | 28.22 | 27.75 | 28.04 | 28.04 | -0.04% | 1,317,285 |
| Aug 27, 2025 | 27.60 | 28.12 | 27.58 | 28.05 | 28.05 | 1.67% | 1,864,000 |
| Aug 26, 2025 | 27.53 | 27.70 | 27.47 | 27.59 | 27.59 | 0.25% | 3,279,200 |
| Aug 25, 2025 | 27.73 | 27.83 | 27.24 | 27.52 | 27.52 | -1.22% | 1,578,700 |
| Aug 22, 2025 | 27.19 | 28.05 | 27.11 | 27.86 | 27.86 | 3.26% | 1,849,600 |
| Aug 21, 2025 | 26.92 | 27.10 | 26.85 | 26.98 | 26.98 | -0.11% | 1,307,737 |
| Aug 20, 2025 | 27.14 | 27.25 | 26.94 | 27.01 | 27.01 | 0.00% | 1,820,800 |
| Aug 19, 2025 | 26.42 | 27.02 | 26.42 | 27.01 | 27.01 | 2.27% | 1,412,533 |
| Aug 18, 2025 | 26.54 | 26.78 | 26.36 | 26.41 | 26.41 | -0.23% | 1,776,900 |
| Aug 15, 2025 | 26.39 | 26.48 | 26.33 | 26.47 | 26.47 | 0.34% | 1,236,140 |
| Aug 14, 2025 | 26.62 | 26.64 | 26.15 | 26.38 | 26.38 | -1.90% | 1,797,200 |
| Aug 13, 2025 | 26.46 | 26.93 | 26.32 | 26.89 | 26.89 | 1.70% | 2,103,500 |
| Aug 12, 2025 | 26.00 | 26.53 | 25.68 | 26.44 | 26.44 | 2.44% | 2,379,015 |
| Aug 11, 2025 | 25.46 | 26.21 | 25.44 | 25.81 | 25.81 | 0.98% | 3,189,815 |
| Aug 8, 2025 | 26.08 | 26.12 | 25.51 | 25.56 | 25.56 | -2.11% | 1,176,400 |