Brixmor Property Group In... (BRX)
NYSE: BRX
· Real-Time Price · USD
27.48
0.24 (0.88%)
At close: Sep 26, 2025, 3:59 PM
27.08
-1.44%
After-hours: Sep 26, 2025, 05:51 PM EDT
BRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.37 | 27.56 | 27.23 | 27.48 | 27.48 | 0.88% | 1,336,767 |
| Sep 25, 2025 | 27.29 | 27.50 | 27.20 | 27.24 | 27.24 | -0.18% | 1,258,500 |
| Sep 24, 2025 | 27.52 | 27.57 | 27.19 | 27.29 | 27.29 | -0.87% | 2,770,527 |
| Sep 23, 2025 | 27.33 | 27.61 | 27.29 | 27.53 | 27.53 | 0.51% | 1,517,720 |
| Sep 22, 2025 | 27.63 | 27.63 | 27.27 | 27.39 | 27.39 | -0.87% | 1,759,300 |
| Sep 19, 2025 | 27.88 | 27.90 | 27.52 | 27.63 | 27.63 | -0.75% | 3,357,047 |
| Sep 18, 2025 | 27.85 | 28.05 | 27.77 | 27.84 | 27.84 | 0.14% | 1,491,200 |
| Sep 17, 2025 | 27.91 | 28.24 | 27.71 | 27.80 | 27.80 | -0.32% | 1,753,344 |
| Sep 16, 2025 | 28.04 | 28.08 | 27.77 | 27.89 | 27.89 | -0.61% | 2,105,731 |
| Sep 15, 2025 | 27.89 | 28.15 | 27.82 | 28.06 | 28.06 | 0.25% | 1,568,300 |
| Sep 12, 2025 | 28.03 | 28.15 | 27.83 | 27.99 | 27.99 | -0.36% | 1,611,517 |
| Sep 11, 2025 | 27.79 | 28.14 | 27.79 | 28.09 | 28.09 | 1.08% | 1,917,410 |
| Sep 10, 2025 | 27.82 | 27.93 | 27.71 | 27.79 | 27.79 | -0.22% | 2,051,886 |
| Sep 9, 2025 | 27.86 | 27.96 | 27.68 | 27.85 | 27.85 | 0.25% | 2,247,017 |
| Sep 8, 2025 | 27.89 | 28.04 | 27.68 | 27.78 | 27.78 | -1.49% | 2,042,337 |
| Sep 5, 2025 | 28.31 | 28.47 | 28.06 | 28.20 | 28.20 | 0.21% | 2,014,527 |
| 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 |