Brixmor Property Group In...
26.30
-0.10 (-0.38%)
At close: Jan 14, 2025, 3:59 PM
26.33
0.10%
After-hours Jan 14, 2025, 04:00 PM EST

BRX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 26.37 26.46 25.98 26.33 -0.07 -0.27% 2,829,449
Jan 13, 2025 25.87 26.43 25.76 26.40 0.54 2.09% 2,452,032
Jan 10, 2025 25.86 26.17 25.75 25.86 -0.46 -1.75% 2,800,201
Jan 8, 2025 26.36 26.51 26.16 26.32 -0.03 -0.11% 2,316,057
Jan 7, 2025 27.08 27.17 26.20 26.35 -0.59 -2.19% 2,986,265
Jan 6, 2025 27.42 27.54 26.88 26.94 -0.65 -2.36% 1,750,800
Jan 3, 2025 27.27 27.65 27.27 27.59 0.06 0.22% 1,387,932
Jan 2, 2025 27.76 27.83 27.35 27.53 -0.31 -1.11% 2,243,000
Dec 31, 2024 27.57 27.89 27.51 27.84 0.38 1.38% 2,135,600
Dec 30, 2024 27.52 27.52 27.07 27.46 -0.11 -0.40% 2,198,733
Dec 27, 2024 27.55 27.85 27.46 27.57 -0.18 -0.65% 1,696,200
Dec 26, 2024 27.56 27.84 27.54 27.75 0.03 0.11% 1,153,600
Dec 24, 2024 27.39 27.77 27.39 27.72 0.19 0.69% 495,911
Dec 23, 2024 27.26 27.55 27.22 27.53 0.13 0.47% 1,683,822
Dec 20, 2024 27.30 27.81 27.07 27.40 0.31 1.14% 6,952,608
Dec 19, 2024 27.78 27.98 27.03 27.09 -0.57 -2.06% 3,626,712
Dec 18, 2024 28.68 28.96 27.62 27.66 -0.99 -3.46% 2,608,100
Dec 17, 2024 28.72 28.97 28.52 28.65 -0.23 -0.80% 1,405,030
Dec 16, 2024 28.88 29.10 28.76 28.88 0.00 0.00% 2,278,406
Dec 13, 2024 28.74 29.02 28.74 28.88 0.02 0.07% 1,831,715
Dec 12, 2024 29.04 29.19 28.85 28.86 -0.17 -0.59% 2,219,800
Dec 11, 2024 29.24 29.34 28.91 29.03 -0.16 -0.55% 1,662,108
Dec 10, 2024 29.52 29.52 29.01 29.19 -0.39 -1.32% 2,152,600
Dec 9, 2024 29.75 29.99 29.48 29.58 -0.16 -0.54% 1,782,500
Dec 6, 2024 29.95 29.95 29.47 29.74 0.23 0.78% 2,683,000
Dec 5, 2024 29.84 29.87 29.41 29.51 -0.42 -1.40% 1,967,100
Dec 4, 2024 29.78 29.93 29.69 29.93 0.25 0.84% 1,325,900
Dec 3, 2024 29.89 29.92 29.49 29.68 -0.09 -0.30% 1,424,900
Dec 2, 2024 30.10 30.13 29.66 29.77 -0.30 -1.00% 1,341,038
Nov 29, 2024 30.51 30.52 30.03 30.07 -0.30 -0.99% 1,040,025
Nov 27, 2024 30.48 30.67 30.21 30.37 0.09 0.30% 2,919,601
Nov 26, 2024 30.03 30.31 29.78 30.28 0.26 0.87% 1,216,734
Nov 25, 2024 29.91 30.17 29.82 30.02 0.19 0.64% 2,302,900
Nov 22, 2024 29.89 29.99 29.63 29.83 0.10 0.34% 1,351,500
Nov 21, 2024 29.63 29.80 29.57 29.73 0.10 0.34% 1,450,200
Nov 20, 2024 29.57 29.70 29.43 29.63 -0.06 -0.20% 1,551,800
Nov 19, 2024 29.13 29.72 29.05 29.69 0.44 1.50% 1,956,234
Nov 18, 2024 28.61 29.28 28.57 29.25 0.42 1.46% 1,598,722
Nov 15, 2024 28.79 29.02 28.63 28.83 0.15 0.52% 2,247,500
Nov 14, 2024 28.79 28.91 28.57 28.68 -0.16 -0.55% 2,100,024
Nov 13, 2024 28.88 28.92 28.68 28.84 0.09 0.31% 2,048,441
Nov 12, 2024 29.07 29.20 28.72 28.75 -0.22 -0.76% 1,698,300
Nov 11, 2024 28.82 29.18 28.65 28.97 0.23 0.80% 1,567,202
Nov 8, 2024 28.54 28.90 28.54 28.74 0.34 1.20% 1,673,400
Nov 7, 2024 28.37 28.52 28.19 28.40 0.07 0.25% 1,572,730
Nov 6, 2024 28.80 28.88 27.94 28.33 0.00 0.00% 4,775,016
Nov 5, 2024 27.76 28.42 27.69 28.33 0.39 1.40% 2,634,600
Nov 4, 2024 27.26 28.00 27.26 27.94 0.84 3.10% 2,307,100
Nov 1, 2024 27.22 27.63 27.07 27.10 0.15 0.56% 1,985,400
Oct 31, 2024 27.41 27.87 26.95 26.95 -0.69 -2.50% 2,744,500

Create Price Alert on BRX

Your price alert will notify you when the stock price is above 26.30.

Add to Watchlist