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 30, 2016 17.11 17.46 17.08 17.37 17,326,482 -0.31(-1.75%)
Jun 29, 2016 17.76 17.95 17.59 17.68 3,692,342 -0.04(-0.22%)
Jun 28, 2016 17.36 17.72 17.27 17.72 2,454,297 +0.46(+2.66%)
Jun 27, 2016 16.73 17.30 16.69 17.26 2,867,988 +0.46(+2.74%)
Jun 24, 2016 16.64 16.98 16.50 16.80 5,694,224 -0.05(-0.31%)
Jun 23, 2016 16.94 17.03 16.82 16.85 1,004,465 -0.03(-0.19%)
Jun 22, 2016 17.05 17.05 16.86 16.88 1,690,524 -0.12(-0.70%)
Jun 21, 2016 17.02 17.09 16.88 17.00 2,091,088 +0.03(+0.19%)
Jun 20, 2016 17.01 17.15 16.94 16.97 2,344,119 +0.03(+0.19%)
Jun 17, 2016 17.00 17.10 16.90 16.94 1,986,514 -0.12(-0.73%)
Jun 16, 2016 16.96 17.08 16.81 17.06 820,639 +0.08(+0.46%)
Jun 15, 2016 16.93 17.13 16.92 16.98 2,313,063 +0.08(+0.47%)
Jun 14, 2016 16.98 17.01 16.81 16.90 1,334,762 -0.09(-0.50%)
Jun 13, 2016 17.03 17.15 16.90 16.99 1,821,398 +0.00(+0.00%)
Jun 10, 2016 17.05 17.07 16.94 16.99 1,255,498 -0.13(-0.77%)
Jun 09, 2016 16.99 17.18 16.93 17.12 1,732,781 +0.13(+0.77%)
Jun 08, 2016 16.82 17.03 16.82 16.99 1,962,758 +0.16(+0.94%)
Jun 07, 2016 16.81 16.98 16.81 16.83 2,330,217 +0.00(+0.00%)
Jun 06, 2016 17.03 17.09 16.73 16.83 1,598,485 -0.18(-1.04%)
Jun 03, 2016 17.09 17.24 16.79 17.01 2,029,440 +0.20(+1.21%)
Jun 02, 2016 16.65 16.82 16.59 16.80 1,408,934 +0.08(+0.47%)
Jun 01, 2016 16.50 16.73 16.43 16.73 1,911,306 +0.15(+0.91%)
May 31, 2016 16.56 16.77 16.44 16.57 11,864,274 +0.02(+0.12%)
May 27, 2016 16.49 16.56 16.56 16.56 2,197,337 +0.08(+0.48%)
May 26, 2016 16.40 16.54 16.23 16.48 2,085,814 +0.09(+0.56%)
May 25, 2016 16.48 16.48 16.16 16.38 2,786,978 -0.09(-0.52%)
May 24, 2016 16.27 16.55 16.27 16.47 2,377,198 +0.31(+1.95%)
May 23, 2016 16.31 16.37 16.08 16.15 2,354,719 -0.13(-0.81%)
May 20, 2016 16.29 16.36 16.14 16.29 2,738,059 +0.07(+0.45%)
May 19, 2016 16.27 16.27 16.10 16.21 2,082,704 -0.14(-0.88%)
May 18, 2016 16.63 16.73 16.19 16.36 2,629,677 -0.34(-2.04%)
May 17, 2016 16.96 16.96 16.63 16.70 5,276,523 -0.29(-1.70%)
May 16, 2016 16.99 17.11 16.93 16.99 2,334,947 +0.03(+0.19%)
May 13, 2016 17.18 17.18 16.92 16.96 2,575,659 -0.27(-1.56%)
May 12, 2016 17.14 17.26 16.99 17.22 2,927,190 +0.10(+0.57%)
May 11, 2016 17.31 17.31 16.93 17.13 1,858,733 -0.18(-1.02%)
May 10, 2016 17.50 17.53 17.19 17.30 2,292,142 -0.14(-0.83%)
May 09, 2016 17.42 17.50 17.28 17.45 2,076,793 +0.09(+0.49%)
May 06, 2016 17.09 17.37 17.03 17.36 6,733,604 +0.30(+1.73%)
May 05, 2016 16.90 17.09 16.80 17.07 2,941,236 +0.17(+1.01%)
May 04, 2016 16.55 16.94 16.44 16.90 2,737,906 +0.28(+1.70%)
May 03, 2016 16.65 16.70 16.54 16.61 3,467,247 -0.06(-0.35%)
May 02, 2016 16.66 16.75 16.59 16.67 5,581,599 +0.10(+0.59%)
Apr 29, 2016 16.66 16.68 16.36 16.57 11,423,583 -0.34(-2.02%)
Apr 28, 2016 16.95 17.10 16.82 16.92 1,580,835 -0.09(-0.54%)
Apr 27, 2016 16.90 17.25 16.86 17.01 1,894,925 +0.11(+0.62%)
Apr 26, 2016 16.73 16.92 16.67 16.90 1,726,316 +0.18(+1.10%)
Apr 25, 2016 16.38 16.72 16.38 16.72 701,076 +0.27(+1.64%)
Apr 22, 2016 16.35 16.60 16.35 16.45 1,057,123 +0.13(+0.80%)
Apr 21, 2016 16.56 16.66 16.25 16.32 800,946 -0.25(-1.51%)
Apr 20, 2016 16.84 16.88 16.52 16.57 620,985 -0.29(-1.71%)
Apr 19, 2016 16.76 16.89 16.52 16.86 1,037,603 +0.12(+0.71%)
Apr 18, 2016 16.71 16.80 16.63 16.74 1,278,555 +0.01(+0.04%)
Apr 15, 2016 16.70 16.82 16.70 16.73 2,320,441 -0.01(-0.04%)
Apr 14, 2016 16.80 16.86 16.59 16.74 1,499,565 -0.11(-0.62%)
Apr 13, 2016 17.00 17.00 16.73 16.84 1,312,749 -0.07(-0.43%)
Apr 12, 2016 16.63 16.93 16.59 16.92 2,347,234 +0.38(+2.30%)
Apr 11, 2016 16.56 16.69 16.47 16.54 1,342,254 -0.09(-0.55%)
Apr 08, 2016 16.52 16.73 16.41 16.63 1,517,019 +0.22(+1.32%)
Apr 07, 2016 16.38 16.54 16.32 16.41 720,426 -0.09(-0.52%)
Apr 06, 2016 16.57 16.61 16.40 16.50 1,059,936 -0.11(-0.67%)
Apr 05, 2016 16.56 16.65 16.43 16.61 1,515,596 -0.07(-0.39%)
Apr 04, 2016 16.78 16.88 16.64 16.67 1,528,525 -0.07(-0.43%)
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.