Brixmor Property Group In...

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