Skip to main content

Brixmor Property Group Inc (NY: BRX )

26.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.98 27.17 26.81 26.91 1,289,647 +0.10(+0.37%)
Oct 10, 2024 27.07 27.17 26.70 26.81 3,217,334 -0.32(-1.18%)
Oct 09, 2024 27.25 27.48 27.00 27.13 3,115,905 -0.12(-0.44%)
Oct 08, 2024 27.39 27.51 27.20 27.25 2,980,409 -0.02(-0.07%)
Oct 07, 2024 27.11 27.32 26.98 27.27 1,527,409 -0.02(-0.07%)
Oct 04, 2024 27.31 27.43 26.91 27.29 3,172,004 -0.02(-0.07%)
Oct 03, 2024 27.41 27.44 27.13 27.31 1,235,501 -0.13(-0.47%)
Oct 02, 2024 27.43 27.60 27.29 27.44 2,029,554 -0.15(-0.53%)
Oct 01, 2024 27.59 27.71 27.35 27.59 2,758,563 +0.00(+0.00%)
Sep 30, 2024 27.09 27.60 26.92 27.59 2,053,397 +0.46(+1.68%)
Sep 27, 2024 27.31 27.36 27.06 27.13 1,549,227 +0.03(+0.11%)
Sep 26, 2024 27.58 27.60 27.03 27.10 1,504,639 -0.45(-1.62%)
Sep 25, 2024 27.68 27.68 27.45 27.55 1,510,123 -0.07(-0.25%)
Sep 24, 2024 27.51 27.74 27.44 27.62 1,604,407 -0.02(-0.07%)
Sep 23, 2024 27.62 27.72 27.48 27.64 1,664,452 +0.17(+0.61%)
Sep 20, 2024 27.63 27.72 27.36 27.47 3,624,183 -0.27(-0.96%)
Sep 19, 2024 27.96 28.11 27.61 27.74 4,831,680 -0.04(-0.14%)
Sep 18, 2024 27.83 28.17 27.71 27.78 2,421,269 +0.05(+0.18%)
Sep 17, 2024 27.85 28.10 27.59 27.73 2,359,856 -0.14(-0.50%)
Sep 16, 2024 27.87 28.01 27.72 27.86 1,910,207 +0.12(+0.43%)
Sep 13, 2024 27.41 27.80 27.14 27.75 1,965,654 +0.54(+2.00%)
Sep 12, 2024 27.06 27.26 26.90 27.20 2,136,630 +0.18(+0.66%)
Sep 11, 2024 26.75 27.10 26.61 27.02 3,027,435 +0.03(+0.11%)
Sep 10, 2024 27.24 27.29 26.84 26.99 2,968,281 -0.13(-0.47%)
Sep 09, 2024 26.88 27.21 26.70 27.12 2,033,464 +0.21(+0.77%)
Sep 06, 2024 27.07 27.13 26.75 26.91 1,317,028 -0.11(-0.40%)
Sep 05, 2024 27.27 27.43 26.98 27.02 1,312,577 -0.08(-0.29%)
Sep 04, 2024 27.05 27.36 26.83 27.10 1,724,403 +0.05(+0.18%)
Sep 03, 2024 26.95 27.15 26.86 27.05 1,745,489 -0.07(-0.26%)
Aug 30, 2024 26.92 27.16 26.84 27.12 2,211,013 +0.28(+1.03%)
Aug 29, 2024 27.23 27.37 26.72 26.84 2,836,283 -0.39(-1.42%)
Aug 28, 2024 27.18 27.33 27.09 27.23 1,984,475 +0.09(+0.33%)
Aug 27, 2024 26.88 27.23 26.84 27.14 3,086,116 +0.09(+0.33%)
Aug 26, 2024 27.08 27.13 26.83 27.05 1,983,954 +0.20(+0.74%)
Aug 23, 2024 26.53 26.89 26.41 26.85 1,591,738 +0.48(+1.80%)
Aug 22, 2024 26.37 26.39 26.18 26.38 1,323,398 +0.08(+0.30%)
Aug 21, 2024 26.02 26.33 25.97 26.30 1,842,035 +0.35(+1.34%)
Aug 20, 2024 25.91 25.99 25.68 25.95 1,544,833 +0.06(+0.23%)
Aug 19, 2024 25.68 26.01 25.61 25.89 1,424,922 +0.23(+0.89%)
Aug 16, 2024 25.79 25.94 25.55 25.67 2,143,157 +0.05(+0.19%)
Aug 15, 2024 25.33 25.90 25.16 25.62 3,054,612 +0.46(+1.81%)
Aug 14, 2024 25.14 25.41 25.07 25.16 1,350,170 +0.09(+0.36%)
Aug 13, 2024 25.03 25.15 24.82 25.07 1,592,798 +0.18(+0.72%)
Aug 12, 2024 25.06 25.18 24.72 24.89 1,010,809 -0.32(-1.26%)
Aug 09, 2024 24.97 25.21 24.78 25.21 1,563,565 +0.25(+0.99%)
Aug 08, 2024 24.72 25.17 24.72 24.96 1,373,192 +0.27(+1.08%)
Aug 07, 2024 24.89 25.17 24.59 24.70 4,177,942 -0.14(-0.56%)
Aug 06, 2024 24.40 25.03 24.33 24.83 4,388,676 +0.44(+1.79%)
Aug 05, 2024 24.52 25.10 24.23 24.40 2,419,113 -0.72(-2.88%)
Aug 02, 2024 25.16 25.46 25.03 25.12 2,159,935 -0.18(-0.70%)
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.