Skip to main content

Brixmor Property Group Inc (NY: BRX )

28.05 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.93 14.07 13.88 13.92 5,641,419 +0.01(+0.06%)
Jun 27, 2019 13.82 13.92 13.78 13.91 2,461,172 +0.16(+1.13%)
Jun 26, 2019 14.11 14.11 13.67 13.75 4,177,170 -0.34(-2.43%)
Jun 25, 2019 14.15 14.28 14.07 14.10 3,494,862 -0.05(-0.39%)
Jun 24, 2019 14.37 14.46 14.08 14.15 2,856,496 -0.19(-1.30%)
Jun 21, 2019 14.39 14.39 14.17 14.34 5,848,652 -0.13(-0.91%)
Jun 20, 2019 14.51 14.56 14.38 14.47 3,168,370 +0.04(+0.27%)
Jun 19, 2019 14.31 14.46 14.23 14.43 2,240,928 +0.15(+1.04%)
Jun 18, 2019 14.49 14.57 14.22 14.28 2,754,701 -0.10(-0.70%)
Jun 17, 2019 14.19 14.40 14.17 14.38 3,831,550 +0.22(+1.54%)
Jun 14, 2019 14.10 14.22 14.09 14.17 3,476,583 -0.02(-0.11%)
Jun 13, 2019 13.99 14.20 13.92 14.18 3,067,275 +0.24(+1.73%)
Jun 12, 2019 13.90 14.01 13.87 13.94 3,154,250 +0.02(+0.17%)
Jun 11, 2019 13.85 13.96 13.82 13.92 2,729,002 +0.13(+0.96%)
Jun 10, 2019 13.89 13.96 13.68 13.78 1,995,816 -0.09(-0.67%)
Jun 07, 2019 14.01 14.02 13.77 13.88 3,065,457 +0.01(+0.06%)
Jun 06, 2019 13.82 13.94 13.69 13.87 4,629,034 +0.03(+0.22%)
Jun 05, 2019 13.50 13.85 13.49 13.84 3,445,164 +0.46(+3.43%)
Jun 04, 2019 13.32 13.41 13.19 13.38 3,524,192 +0.11(+0.82%)
Jun 03, 2019 13.38 13.43 13.17 13.27 4,537,666 -0.08(-0.58%)
May 31, 2019 13.29 13.42 13.12 13.35 3,497,525 -0.05(-0.41%)
May 30, 2019 13.46 13.57 13.36 13.40 3,735,499 +0.03(+0.23%)
May 29, 2019 13.71 13.72 13.36 13.37 4,118,183 -0.37(-2.66%)
May 28, 2019 14.09 14.14 13.74 13.74 3,864,008 -0.29(-2.05%)
May 24, 2019 14.09 14.11 13.92 14.03 3,567,031 +0.02(+0.11%)
May 23, 2019 14.07 14.10 13.91 14.01 3,077,893 -0.14(-0.99%)
May 22, 2019 14.19 14.26 14.11 14.15 2,764,085 -0.05(-0.38%)
May 21, 2019 14.03 14.21 13.98 14.20 3,315,134 +0.23(+1.61%)
May 20, 2019 14.06 14.18 13.87 13.98 3,727,273 -0.12(-0.88%)
May 17, 2019 14.13 14.19 14.06 14.10 2,119,611 -0.06(-0.44%)
May 16, 2019 14.15 14.27 14.14 14.17 3,644,794 +0.01(+0.06%)
May 15, 2019 14.13 14.21 14.07 14.16 2,897,132 +0.04(+0.28%)
May 14, 2019 14.16 14.26 14.08 14.12 6,547,300 -0.02(-0.16%)
May 13, 2019 14.09 14.19 14.03 14.14 2,201,397 -0.06(-0.44%)
May 10, 2019 14.00 14.22 13.99 14.20 2,366,543 +0.17(+1.22%)
May 09, 2019 13.85 14.09 13.74 14.03 2,688,510 +0.13(+0.95%)
May 08, 2019 13.85 14.02 13.82 13.90 3,074,883 +0.06(+0.45%)
May 07, 2019 14.10 14.21 13.73 13.84 2,468,611 -0.31(-2.20%)
May 06, 2019 14.05 14.21 13.99 14.15 3,244,710 -0.02(-0.11%)
May 03, 2019 14.10 14.22 14.00 14.17 2,595,489 +0.12(+0.83%)
May 02, 2019 13.92 14.21 13.91 14.05 3,538,299 +0.17(+1.23%)
May 01, 2019 13.85 14.12 13.84 13.88 2,925,698 -0.04(-0.28%)
Apr 30, 2019 14.04 14.04 13.69 13.92 3,701,244 +0.09(+0.62%)
Apr 29, 2019 14.08 14.08 13.82 13.83 2,844,951 -0.22(-1.55%)
Apr 26, 2019 13.98 14.11 13.89 14.05 1,592,213 +0.16(+1.12%)
Apr 25, 2019 13.87 14.00 13.77 13.89 1,766,957 -0.02(-0.11%)
Apr 24, 2019 13.80 14.13 13.75 13.91 1,922,499 +0.17(+1.25%)
Apr 23, 2019 13.57 13.81 13.45 13.74 3,984,323 +0.23(+1.73%)
Apr 22, 2019 13.78 13.79 13.36 13.50 3,877,444 -0.30(-2.14%)
Apr 18, 2019 13.76 13.91 13.66 13.80 2,530,737 +0.08(+0.57%)
Apr 17, 2019 13.85 13.85 13.67 13.72 2,471,939 -0.05(-0.40%)
Apr 16, 2019 14.13 14.14 13.67 13.78 3,460,741 -0.31(-2.21%)
Apr 15, 2019 14.23 14.25 14.08 14.09 2,585,270 -0.14(-0.98%)
Apr 12, 2019 14.10 14.23 14.01 14.23 2,427,698 +0.10(+0.72%)
Apr 11, 2019 14.17 14.29 14.04 14.13 3,110,102 +0.02(+0.17%)
Apr 10, 2019 13.99 14.17 13.94 14.10 4,304,013 +0.19(+1.40%)
Apr 09, 2019 14.06 14.10 13.87 13.91 3,016,156 -0.13(-0.94%)
Apr 08, 2019 14.29 14.29 14.04 14.04 2,832,382 -0.25(-1.74%)
Apr 05, 2019 14.13 14.31 14.12 14.29 2,249,886 +0.16(+1.10%)
Apr 04, 2019 14.18 14.22 14.06 14.13 2,443,433 +0.04(+0.28%)
Apr 03, 2019 14.13 14.20 14.01 14.10 3,014,737 -0.04(-0.27%)
Apr 02, 2019 14.06 14.14 13.84 14.13 3,866,854 +0.09(+0.65%)
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.