Skip to main content

Brixmor Property Group Inc (NY: BRX )

20.78 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.19 21.24 20.59 20.78 3,604,086 -0.11(-0.53%)
Sep 28, 2023 20.96 21.20 20.83 20.89 3,101,563 +0.06(+0.29%)
Sep 27, 2023 21.00 21.25 20.73 20.83 3,054,508 -0.08(-0.38%)
Sep 26, 2023 21.15 21.27 20.80 20.91 2,213,169 -0.46(-2.15%)
Sep 25, 2023 21.28 21.44 21.29 21.37 2,565,726 -0.03(-0.14%)
Sep 22, 2023 21.75 21.84 21.40 21.40 1,736,273 -0.28(-1.29%)
Sep 21, 2023 22.04 22.04 21.67 21.68 2,041,347 -0.51(-2.30%)
Sep 20, 2023 22.52 22.71 22.18 22.19 1,467,332 -0.15(-0.67%)
Sep 19, 2023 22.49 22.62 22.32 22.34 1,854,315 -0.15(-0.67%)
Sep 18, 2023 22.86 22.89 22.46 22.49 1,320,875 -0.41(-1.79%)
Sep 15, 2023 22.79 23.02 22.77 22.90 4,085,020 -0.09(-0.39%)
Sep 14, 2023 22.58 23.01 22.46 22.99 1,648,808 +0.63(+2.82%)
Sep 13, 2023 22.46 22.55 22.25 22.36 3,600,000 -0.12(-0.53%)
Sep 12, 2023 22.06 22.52 22.03 22.48 3,505,262 +0.40(+1.81%)
Sep 11, 2023 22.11 22.20 21.87 22.08 1,527,596 +0.04(+0.18%)
Sep 08, 2023 21.92 22.13 21.84 22.04 2,330,959 +0.11(+0.50%)
Sep 07, 2023 21.82 22.05 21.77 21.93 2,539,602 +0.05(+0.23%)
Sep 06, 2023 21.61 21.89 21.55 21.88 1,929,028 +0.21(+0.97%)
Sep 05, 2023 22.05 22.06 21.63 21.67 3,541,658 -0.32(-1.46%)
Sep 01, 2023 22.12 22.25 21.88 21.99 2,243,410 +0.01(+0.05%)
Aug 31, 2023 22.07 22.14 21.87 21.98 2,339,439 -0.12(-0.54%)
Aug 30, 2023 22.01 22.14 21.94 22.10 1,820,928 +0.10(+0.45%)
Aug 29, 2023 21.72 22.04 21.57 22.00 1,572,754 +0.33(+1.52%)
Aug 28, 2023 21.41 21.87 21.36 21.67 2,275,921 +0.30(+1.40%)
Aug 25, 2023 21.41 21.57 21.29 21.37 2,541,137 +0.03(+0.14%)
Aug 24, 2023 21.41 21.73 21.31 21.34 1,692,813 -0.13(-0.61%)
Aug 23, 2023 21.06 21.50 20.97 21.47 2,276,342 +0.50(+2.38%)
Aug 22, 2023 21.17 21.27 20.90 20.97 1,744,107 -0.07(-0.33%)
Aug 21, 2023 21.50 21.54 20.95 21.04 1,286,923 -0.54(-2.50%)
Aug 18, 2023 21.32 21.62 21.32 21.58 2,290,638 +0.05(+0.23%)
Aug 17, 2023 21.87 22.00 21.50 21.53 1,189,707 -0.31(-1.42%)
Aug 16, 2023 22.57 22.61 21.83 21.84 1,942,716 -0.37(-1.67%)
Aug 15, 2023 22.41 22.41 22.18 22.21 1,409,015 -0.37(-1.64%)
Aug 14, 2023 22.73 22.87 22.45 22.58 1,722,531 -0.24(-1.05%)
Aug 11, 2023 22.76 22.90 22.72 22.82 1,396,035 -0.09(-0.39%)
Aug 10, 2023 23.07 23.30 22.83 22.91 1,664,411 -0.05(-0.22%)
Aug 09, 2023 22.57 23.11 22.45 22.96 1,816,110 +0.35(+1.55%)
Aug 08, 2023 22.51 22.64 22.36 22.61 1,762,898 -0.17(-0.75%)
Aug 07, 2023 22.59 22.82 22.50 22.78 1,683,585 +0.27(+1.20%)
Aug 04, 2023 22.39 22.92 22.34 22.51 1,811,330 +0.03(+0.13%)
Aug 03, 2023 22.46 22.50 22.22 22.48 2,548,971 -0.07(-0.31%)
Aug 02, 2023 22.47 22.57 22.13 22.55 3,568,215 -0.12(-0.53%)
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.