Skip to main content

Brixmor Property Group Inc (NY: BRX )

21.47 +0.13 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 21.38 21.49 21.23 21.47 1,209,769 +0.13(+0.61%)
Jun 08, 2023 21.46 21.68 21.16 21.34 1,950,906 -0.30(-1.39%)
Jun 07, 2023 20.99 21.72 20.89 21.64 2,405,683 +0.82(+3.94%)
Jun 06, 2023 20.57 20.89 20.54 20.82 1,523,354 +0.31(+1.51%)
Jun 05, 2023 20.55 20.81 20.38 20.51 3,012,694 -0.19(-0.92%)
Jun 02, 2023 20.20 20.77 20.18 20.70 3,164,941 +0.78(+3.92%)
Jun 01, 2023 20.10 20.10 19.77 19.92 2,037,526 -0.11(-0.55%)
May 31, 2023 19.85 20.10 19.64 20.03 4,210,174 +0.21(+1.06%)
May 30, 2023 19.80 19.87 19.60 19.82 3,108,531 +0.09(+0.46%)
May 26, 2023 19.62 19.76 19.47 19.73 2,180,544 +0.10(+0.51%)
May 25, 2023 19.91 19.93 19.40 19.63 2,889,459 -0.38(-1.90%)
May 24, 2023 20.11 20.16 19.79 20.01 2,787,846 -0.30(-1.48%)
May 23, 2023 20.55 20.78 20.29 20.31 1,560,847 -0.26(-1.26%)
May 22, 2023 20.26 20.66 20.23 20.57 1,112,168 +0.31(+1.53%)
May 19, 2023 20.58 20.64 20.11 20.26 1,987,748 -0.14(-0.69%)
May 18, 2023 20.50 20.66 20.24 20.40 1,868,995 -0.25(-1.21%)
May 17, 2023 20.26 20.66 20.20 20.65 1,277,969 +0.56(+2.79%)
May 16, 2023 20.93 20.93 20.09 20.09 1,904,696 -0.81(-3.88%)
May 15, 2023 20.76 21.07 20.65 20.90 1,369,669 +0.26(+1.26%)
May 12, 2023 20.52 20.65 20.36 20.64 1,003,740 +0.12(+0.58%)
May 11, 2023 20.52 20.65 20.32 20.52 2,875,635 -0.18(-0.87%)
May 10, 2023 21.04 21.11 20.57 20.70 1,951,529 -0.11(-0.53%)
May 09, 2023 21.00 21.00 20.57 20.81 1,572,355 -0.37(-1.75%)
May 08, 2023 21.32 21.34 20.94 21.18 2,124,878 -0.18(-0.84%)
May 05, 2023 21.17 21.38 21.01 21.36 2,781,563 +0.39(+1.86%)
May 04, 2023 20.88 21.05 20.62 20.97 1,762,096 +0.06(+0.29%)
May 03, 2023 21.26 21.41 20.90 20.91 2,132,832 -0.18(-0.85%)
May 02, 2023 21.02 21.58 20.86 21.09 3,632,001 -0.01(-0.05%)
May 01, 2023 21.22 21.41 21.05 21.10 1,879,036 -0.23(-1.08%)
Apr 28, 2023 20.93 21.48 20.84 21.33 2,927,018 +0.45(+2.16%)
Apr 27, 2023 20.39 20.95 20.39 20.88 2,040,572 +0.49(+2.40%)
Apr 26, 2023 20.65 20.75 20.33 20.39 1,760,525 -0.24(-1.16%)
Apr 25, 2023 20.41 20.65 20.29 20.63 2,564,601 +0.15(+0.73%)
Apr 24, 2023 20.66 20.79 20.35 20.48 1,653,592 -0.21(-1.01%)
Apr 21, 2023 20.64 20.74 20.39 20.69 1,745,498 +0.17(+0.83%)
Apr 20, 2023 20.51 20.66 20.41 20.52 1,637,732 -0.20(-0.97%)
Apr 19, 2023 20.51 20.79 20.42 20.72 1,826,745 +0.06(+0.29%)
Apr 18, 2023 20.73 20.80 20.59 20.66 1,937,509 -0.08(-0.39%)
Apr 17, 2023 20.44 20.75 20.36 20.74 1,363,171 +0.39(+1.92%)
Apr 14, 2023 20.63 20.74 20.18 20.35 1,637,020 -0.18(-0.88%)
Apr 13, 2023 20.53 20.59 20.18 20.53 1,568,968 +0.01(+0.05%)
Apr 12, 2023 21.14 21.17 20.50 20.52 1,495,047 -0.36(-1.72%)
Apr 11, 2023 20.93 21.07 20.82 20.88 2,095,571 +0.03(+0.14%)
Apr 10, 2023 20.75 20.95 20.50 20.85 1,875,886 +0.07(+0.34%)
Apr 06, 2023 20.96 20.96 20.56 20.78 1,683,685 -0.06(-0.29%)
Apr 05, 2023 20.91 20.99 20.69 20.84 3,022,882 -0.20(-0.95%)
Apr 04, 2023 21.23 21.33 20.83 21.04 2,837,270 -0.25(-1.17%)
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.