Brixmor Property Group In... (BRX)
NYSE: BRX
· Real-Time Price · USD
26.36
-0.02 (-0.08%)
At close: Aug 15, 2025, 10:00 AM
BRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.62 | 26.64 | 26.15 | 26.38 | 26.38 | -1.90% | 1,797,150 |
| 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 |
| Aug 7, 2025 | 26.64 | 26.73 | 25.87 | 26.11 | 26.11 | -1.55% | 2,028,100 |
| Aug 6, 2025 | 26.43 | 26.67 | 26.38 | 26.52 | 26.52 | 0.49% | 1,717,600 |
| Aug 5, 2025 | 25.95 | 26.39 | 25.89 | 26.39 | 26.39 | 1.85% | 1,939,028 |
| Aug 4, 2025 | 25.53 | 26.06 | 25.47 | 25.91 | 25.91 | 1.73% | 2,239,549 |
| Aug 1, 2025 | 26.24 | 26.24 | 25.34 | 25.47 | 25.47 | -2.53% | 2,149,000 |
| Jul 31, 2025 | 26.29 | 26.68 | 26.06 | 26.13 | 26.13 | -1.62% | 2,184,430 |
| Jul 30, 2025 | 26.54 | 27.11 | 26.38 | 26.56 | 26.56 | 0.80% | 4,212,379 |
| Jul 29, 2025 | 25.94 | 26.40 | 25.52 | 26.35 | 26.35 | 3.17% | 4,212,511 |
| Jul 28, 2025 | 25.75 | 25.79 | 25.44 | 25.54 | 25.54 | -0.35% | 3,163,638 |
| Jul 25, 2025 | 25.90 | 26.08 | 25.52 | 25.63 | 25.63 | -0.62% | 2,010,746 |
| Jul 24, 2025 | 25.99 | 26.10 | 25.75 | 25.79 | 25.79 | -0.77% | 1,606,747 |
| Jul 23, 2025 | 26.06 | 26.19 | 25.94 | 25.99 | 25.99 | -0.04% | 2,032,983 |
| Jul 22, 2025 | 25.51 | 26.06 | 25.51 | 26.00 | 26.00 | 1.88% | 2,113,400 |
| Jul 21, 2025 | 25.57 | 25.81 | 25.49 | 25.52 | 25.52 | -0.12% | 1,636,600 |
| Jul 18, 2025 | 25.64 | 25.82 | 25.44 | 25.55 | 25.55 | -0.74% | 2,290,300 |