Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixmor Property Group Inc (NY: BRX )

22.27 +0.13 (+0.60%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.80 14.87 14.64 14.82 2,681,816 -0.06(-0.39%)
Jun 27, 2014 14.76 14.91 14.72 14.87 4,267,245 +0.03(+0.17%)
Jun 26, 2014 14.71 14.85 14.62 14.85 25,393,748 +0.14(+0.92%)
Jun 25, 2014 14.62 14.74 14.47 14.71 1,098,201 +0.13(+0.89%)
Jun 24, 2014 14.11 14.68 14.11 14.58 993,387 +0.17(+1.21%)
Jun 23, 2014 14.43 14.53 14.33 14.41 414,406 -0.01(-0.09%)
Jun 20, 2014 14.30 14.42 14.25 14.42 2,792,635 +0.14(+0.99%)
Jun 19, 2014 14.11 14.41 14.09 14.28 691,542 +0.24(+1.70%)
Jun 18, 2014 13.91 14.11 13.88 14.04 1,226,413 +0.16(+1.16%)
Jun 17, 2014 13.89 14.01 13.85 13.88 727,059 -0.03(-0.19%)
Jun 16, 2014 13.89 14.15 13.89 13.91 680,146 -0.04(-0.28%)
Jun 13, 2014 13.98 14.02 13.87 13.94 570,548 +0.00(+0.00%)
Jun 12, 2014 13.98 14.02 13.91 13.94 610,737 -0.04(-0.28%)
Jun 11, 2014 14.03 14.04 13.95 13.98 759,775 -0.05(-0.32%)
Jun 10, 2014 14.16 14.26 14.01 14.03 320,461 -0.30(-2.07%)
Jun 06, 2014 14.41 14.45 14.29 14.33 602,235 -0.04(-0.27%)
Jun 05, 2014 14.28 14.43 14.16 14.36 685,056 +0.15(+1.09%)
Jun 04, 2014 14.30 14.42 14.08 14.21 768,043 -0.05(-0.32%)
Jun 03, 2014 14.06 14.34 13.96 14.25 1,789,994 +0.06(+0.45%)
Jun 02, 2014 14.12 14.27 14.11 14.19 1,225,065 +0.15(+1.06%)
May 30, 2014 14.05 14.29 13.97 14.04 7,594,113 +0.05(+0.32%)
May 29, 2014 14.11 14.20 13.87 14.00 1,398,789 -0.06(-0.46%)
May 28, 2014 14.36 14.40 14.03 14.06 1,479,170 -0.54(-3.67%)
May 27, 2014 14.46 14.64 14.45 14.60 738,054 +0.17(+1.16%)
May 23, 2014 14.40 14.43 14.43 14.43 648,704 +0.02(+0.13%)
May 22, 2014 14.41 14.45 14.29 14.41 324,901 +0.05(+0.36%)
May 21, 2014 14.37 14.46 14.25 14.36 536,406 -0.02(-0.13%)
May 20, 2014 14.47 14.52 14.35 14.38 1,012,811 -0.06(-0.40%)
May 19, 2014 14.59 14.65 14.33 14.44 1,020,925 -0.14(-0.97%)
May 16, 2014 14.59 14.62 14.42 14.58 1,052,280 +0.12(+0.80%)
May 15, 2014 14.73 14.82 14.39 14.46 1,522,752 -0.21(-1.45%)
May 14, 2014 14.53 14.77 14.49 14.67 1,072,161 +0.15(+1.02%)
May 13, 2014 14.77 14.91 14.47 14.53 1,339,144 -0.22(-1.49%)
May 12, 2014 14.83 14.94 14.63 14.75 1,207,831 +0.01(+0.04%)
May 09, 2014 14.69 15.00 14.69 14.74 1,598,392 -0.01(-0.09%)
May 08, 2014 14.62 14.97 14.44 14.75 1,938,864 +0.14(+0.93%)
May 07, 2014 14.44 14.67 14.44 14.62 725,470 +0.16(+1.07%)
May 06, 2014 14.36 14.53 14.27 14.46 555,871 +0.09(+0.63%)
May 05, 2014 14.12 14.42 14.04 14.37 811,789 +0.14(+1.00%)
May 02, 2014 14.14 14.46 14.06 14.23 592,822 +0.14(+0.96%)
May 01, 2014 14.24 14.24 13.90 14.09 1,404,321 -0.08(-0.59%)
Apr 30, 2014 13.92 14.22 13.76 14.18 697,776 +0.26(+1.90%)
Apr 29, 2014 13.93 14.10 13.84 13.91 755,146 -0.10(-0.69%)
Apr 28, 2014 13.73 14.04 13.73 14.01 502,126 +0.26(+1.93%)
Apr 25, 2014 13.88 13.92 13.73 13.74 200,858 -0.14(-0.98%)
Apr 24, 2014 13.83 13.93 13.76 13.88 250,468 +0.14(+0.99%)
Apr 23, 2014 13.76 13.84 13.65 13.74 306,371 -0.03(-0.23%)
Apr 22, 2014 13.73 13.84 13.58 13.78 531,169 +0.06(+0.42%)
Apr 21, 2014 13.70 13.84 13.69 13.72 223,974 -0.03(-0.23%)
Apr 17, 2014 13.78 13.75 13.75 13.75 516,113 -0.06(-0.47%)
Apr 16, 2014 13.92 14.07 13.74 13.82 551,272 -0.04(-0.28%)
Apr 15, 2014 13.58 13.96 13.53 13.85 618,521 +0.25(+1.80%)
Apr 14, 2014 13.62 13.68 13.46 13.61 137,353 +0.08(+0.62%)
Apr 11, 2014 13.62 13.65 13.40 13.53 239,912 -0.09(-0.66%)
Apr 10, 2014 13.76 13.85 13.55 13.62 391,919 -0.15(-1.08%)
Apr 09, 2014 13.99 14.00 13.68 13.76 263,696 -0.26(-1.84%)
Apr 08, 2014 13.84 14.14 13.74 14.02 423,445 +0.17(+1.21%)
Apr 07, 2014 13.89 14.03 13.73 13.85 140,629 +0.01(+0.05%)
Apr 04, 2014 13.80 13.89 13.69 13.85 212,210 +0.08(+0.56%)
Apr 03, 2014 13.82 13.86 13.57 13.77 390,703 +0.02(+0.14%)
Apr 02, 2014 13.55 13.84 13.49 13.75 536,578 +0.17(+1.24%)
Apr 01, 2014 13.63 13.81 13.19 13.58 413,836 -0.19(-1.36%)
Mar 31, 2014 13.75 13.87 13.66 13.77 402,723 +0.05(+0.38%)
Mar 28, 2014 13.65 13.84 13.65 13.72 455,610 +0.05(+0.33%)
Mar 27, 2014 13.74 13.85 13.59 13.67 349,538 -0.07(-0.52%)
Mar 26, 2014 13.79 13.98 13.60 13.74 386,672 -0.04(-0.28%)
Mar 25, 2014 13.74 13.82 13.53 13.78 323,430 +0.03(+0.23%)
Mar 24, 2014 13.80 13.90 13.52 13.75 193,121 -0.03(-0.23%)
Mar 21, 2014 13.65 13.84 13.58 13.78 483,369 +0.13(+0.95%)
Mar 20, 2014 13.66 13.80 13.40 13.65 402,893 -0.01(-0.09%)
Mar 19, 2014 13.83 14.05 13.62 13.67 229,284 -0.20(-1.44%)
Mar 18, 2014 14.01 14.13 13.84 13.87 727,245 -0.22(-1.56%)
Mar 17, 2014 14.13 14.17 13.94 14.09 511,825 -0.04(-0.27%)
Mar 14, 2014 14.02 14.15 13.90 14.13 312,590 +0.12(+0.83%)
Mar 13, 2014 13.82 14.13 13.70 14.01 1,661,879 +0.27(+1.97%)
Mar 12, 2014 13.86 13.89 13.56 13.74 730,967 -0.12(-0.84%)
Mar 11, 2014 14.09 14.17 13.72 13.85 623,305 -0.21(-1.47%)
Mar 10, 2014 14.07 14.08 13.85 14.06 523,475 +0.08(+0.55%)
Mar 07, 2014 14.09 14.09 13.81 13.98 374,154 -0.01(-0.05%)
Mar 06, 2014 13.77 14.04 13.67 13.99 953,982 -0.08(-0.60%)
Mar 05, 2014 14.23 14.34 14.04 14.07 454,165 -0.16(-1.13%)
Mar 04, 2014 14.17 14.44 14.05 14.24 424,374 +0.06(+0.41%)
Mar 03, 2014 14.22 14.31 14.00 14.18 325,361 -0.08(-0.54%)
Feb 28, 2014 14.22 14.30 14.11 14.25 446,118 +0.00(+0.00%)
Feb 27, 2014 14.09 14.26 14.07 14.25 628,087 +0.21(+1.52%)
Feb 26, 2014 13.83 14.06 13.83 14.04 305,702 +0.18(+1.30%)
Feb 25, 2014 13.73 13.91 13.73 13.86 207,100 +0.10(+0.75%)
Feb 24, 2014 13.71 13.81 13.71 13.76 599,326 +0.00(+0.00%)
Feb 21, 2014 13.78 13.87 13.68 13.76 884,209 +0.04(+0.28%)
Feb 20, 2014 13.26 13.73 13.26 13.72 972,563 -0.01(-0.05%)
Feb 19, 2014 13.54 13.82 13.54 13.73 414,146 +0.14(+1.00%)
Feb 18, 2014 13.54 13.65 13.45 13.59 668,454 +0.05(+0.33%)
Feb 14, 2014 13.43 13.54 13.54 13.54 551,274 +0.14(+1.01%)
Feb 13, 2014 13.14 13.53 13.09 13.41 1,003,564 -0.05(-0.34%)
Feb 12, 2014 13.49 13.62 13.37 13.45 563,666 -0.09(-0.67%)
Feb 11, 2014 13.52 13.57 13.38 13.54 639,464 +0.03(+0.19%)
Feb 10, 2014 13.40 13.60 13.36 13.52 474,029 +0.12(+0.87%)
Feb 07, 2014 13.33 13.54 13.33 13.40 567,151 +0.06(+0.48%)
Feb 06, 2014 13.19 13.45 13.07 13.34 628,514 +0.12(+0.88%)
Feb 05, 2014 13.23 13.34 13.11 13.22 637,189 -0.05(-0.34%)
Feb 04, 2014 13.20 13.31 13.10 13.27 450,816 +0.15(+1.18%)
Feb 03, 2014 13.40 13.40 13.07 13.11 295,755 -0.24(-1.79%)
Jan 31, 2014 13.20 13.35 13.14 13.35 535,032 +0.08(+0.58%)
Jan 30, 2014 13.22 13.27 13.07 13.27 365,819 +0.17(+1.33%)
Jan 29, 2014 13.07 13.15 13.04 13.10 445,465 -0.03(-0.20%)
Jan 28, 2014 13.29 13.44 13.12 13.12 460,429 -0.23(-1.69%)
Jan 27, 2014 13.45 13.46 13.30 13.35 668,860 -0.05(-0.39%)
Jan 24, 2014 13.51 13.53 13.33 13.40 874,862 -0.18(-1.33%)
Jan 23, 2014 13.36 13.60 13.36 13.58 1,482,778 +0.19(+1.45%)
Jan 22, 2014 13.26 13.40 13.19 13.39 521,659 +0.13(+0.97%)
Jan 21, 2014 13.26 13.28 13.19 13.26 786,115 +0.01(+0.10%)
Jan 17, 2014 13.22 13.25 13.25 13.25 750,160 +0.17(+1.28%)
Jan 16, 2014 13.05 13.08 12.94 13.08 1,124,898 -0.03(-0.25%)
Jan 15, 2014 13.00 13.29 13.09 13.11 882,367 +0.12(+0.89%)
Jan 14, 2014 13.05 13.11 12.96 13.00 937,668 -0.10(-0.74%)
Jan 13, 2014 13.29 13.33 13.09 13.09 648,804 -0.17(-1.31%)
Jan 10, 2014 13.16 13.27 13.06 13.27 470,347 +0.08(+0.59%)
Jan 09, 2014 13.12 13.19 13.04 13.19 1,013,412 +0.06(+0.49%)
Jan 08, 2014 13.07 13.21 13.00 13.12 2,509,628 +0.05(+0.39%)
Jan 07, 2014 13.07 13.11 13.02 13.07 695,832 +0.03(+0.25%)
Jan 06, 2014 13.05 13.18 13.02 13.04 430,167 -0.03(-0.25%)
Jan 03, 2014 12.98 13.14 12.98 13.07 542,890 +0.05(+0.35%)
Jan 02, 2014 12.97 13.20 12.94 13.03 434,132 -0.10(-0.74%)
Dec 31, 2013 13.27 13.12 13.12 13.12 265,646 -0.08(-0.64%)
Dec 30, 2013 13.22 13.29 13.10 13.21 508,792 +0.04(+0.29%)
Dec 27, 2013 13.07 13.23 12.92 13.17 378,471 +0.10(+0.79%)
Dec 26, 2013 13.08 13.17 13.01 13.07 413,184 +0.03(+0.25%)
Dec 24, 2013 13.02 13.11 13.01 13.03 144,663 +0.00(+0.00%)
Dec 23, 2013 12.99 13.12 12.91 13.03 503,249 -0.01(-0.05%)
Dec 20, 2013 12.92 13.17 12.92 13.04 5,836,665 +0.06(+0.50%)
Dec 19, 2013 13.02 13.12 12.94 12.98 1,282,590 -0.03(-0.25%)
Dec 18, 2013 13.01 13.09 12.94 13.01 2,370,836 +0.04(+0.30%)
Dec 17, 2013 12.98 13.07 12.94 12.97 1,062,466 +0.05(+0.40%)
Dec 16, 2013 12.98 13.11 12.87 12.92 1,438,762 -0.05(-0.40%)
Dec 13, 2013 12.91 13.03 12.69 12.97 2,952,540 +0.12(+0.96%)
Dec 12, 2013 13.02 13.03 12.83 12.85 1,071,021 -0.06(-0.50%)
Dec 11, 2013 12.98 13.07 12.91 12.91 2,122,087 -0.12(-0.89%)
Dec 10, 2013 13.07 13.23 12.96 13.03 3,051,774 +0.03(+0.25%)
Dec 09, 2013 13.11 13.13 12.91 13.00 967,933 -0.04(-0.30%)
Dec 06, 2013 13.04 13.09 12.94 13.03 1,017,715 +0.06(+0.50%)
Dec 05, 2013 12.94 13.03 12.93 12.97 1,350,693 +0.03(+0.20%)
Dec 04, 2013 12.98 12.99 12.79 12.94 1,301,072 +0.08(+0.60%)
Dec 03, 2013 12.91 13.03 12.74 12.87 1,497,051 -0.05(-0.35%)
Dec 02, 2013 13.03 13.07 12.90 12.91 1,121,737 -0.12(-0.89%)
Nov 29, 2013 13.00 13.22 12.91 13.03 86,247 +0.03(+0.20%)
Nov 27, 2013 12.97 13.06 12.91 13.00 255,212 +0.09(+0.70%)
Nov 26, 2013 12.94 13.06 12.91 12.91 843,335 -0.03(-0.20%)
Nov 25, 2013 12.85 13.16 12.82 12.94 278,268 -0.04(-0.30%)
Nov 22, 2013 13.22 13.22 12.83 12.98 309,413 +0.01(+0.10%)
Nov 21, 2013 13.00 13.10 12.86 12.96 193,358 -0.06(-0.45%)
Nov 20, 2013 13.04 13.20 12.90 13.02 180,995 -0.06(-0.49%)
Nov 19, 2013 13.23 13.23 13.04 13.09 338,817 -0.03(-0.20%)
Nov 18, 2013 13.40 13.40 12.90 13.11 399,316 +0.02(+0.15%)
Nov 15, 2013 13.34 13.38 13.03 13.09 412,898 +0.05(+0.40%)
Nov 14, 2013 12.91 13.11 12.84 13.04 1,587,907 +0.35(+2.75%)
Nov 12, 2013 12.78 13.07 12.63 12.69 2,462,285 -0.14(-1.11%)
Nov 11, 2013 12.79 12.91 12.60 12.83 1,260,928 +0.08(+0.66%)
Nov 08, 2013 12.75 12.83 12.63 12.75 1,404,216 -0.06(-0.45%)
Nov 07, 2013 13.11 13.17 12.74 12.81 1,420,733 -0.33(-2.51%)
Nov 06, 2013 13.30 13.46 13.06 13.14 1,011,575 -0.17(-1.26%)
Nov 05, 2013 13.36 13.53 13.23 13.31 3,022,203 -0.21(-1.58%)
Nov 04, 2013 13.37 13.55 13.12 13.52 1,947,588 +0.10(+0.77%)
Nov 01, 2013 13.53 13.53 13.24 13.42 1,992,109 +0.08(+0.63%)
Oct 31, 2013 13.18 13.54 13.11 13.33 2,744,519 +0.16(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.