Skip to main content

Brixmor Property Group Inc (NY: BRX )

22.65 -0.16 (-0.70%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 22.55 22.82 22.37 22.81 2,521,891 +0.20(+0.88%)
Feb 29, 2024 22.71 22.71 22.23 22.61 7,275,690 +0.14(+0.62%)
Feb 28, 2024 22.25 22.73 22.23 22.47 3,008,602 +0.00(+0.00%)
Feb 27, 2024 22.70 22.86 22.41 22.47 2,309,562 -0.06(-0.27%)
Feb 26, 2024 22.73 22.79 22.43 22.53 1,996,194 -0.24(-1.05%)
Feb 23, 2024 22.88 23.00 22.74 22.77 1,830,883 -0.29(-1.26%)
Feb 22, 2024 22.91 23.07 22.84 23.06 2,128,385 +0.14(+0.61%)
Feb 21, 2024 22.84 23.23 22.81 22.92 3,109,219 +0.08(+0.35%)
Feb 20, 2024 23.00 23.20 22.80 22.84 2,074,689 -0.29(-1.25%)
Feb 16, 2024 22.86 23.23 22.78 23.13 2,104,898 -0.08(-0.34%)
Feb 15, 2024 23.00 23.24 23.00 23.21 1,803,186 +0.41(+1.80%)
Feb 14, 2024 22.73 22.91 22.43 22.80 3,560,611 +0.14(+0.62%)
Feb 13, 2024 22.01 22.67 21.75 22.66 5,576,318 +0.11(+0.49%)
Feb 12, 2024 22.76 22.92 22.50 22.55 3,643,920 -0.21(-0.92%)
Feb 09, 2024 22.83 22.87 22.49 22.76 3,449,839 -0.10(-0.44%)
Feb 08, 2024 22.53 22.95 22.43 22.86 4,581,774 +0.25(+1.11%)
Feb 07, 2024 22.54 22.74 22.34 22.61 3,673,029 +0.14(+0.62%)
Feb 06, 2024 21.99 22.63 21.91 22.47 1,681,648 +0.46(+2.09%)
Feb 05, 2024 22.06 22.30 21.91 22.01 2,915,665 -0.45(-2.00%)
Feb 02, 2024 22.42 22.62 22.24 22.46 2,273,931 -0.30(-1.32%)
Feb 01, 2024 22.41 22.80 22.32 22.76 3,098,074 +0.32(+1.43%)
Jan 31, 2024 22.75 22.85 22.34 22.44 3,160,014 -0.22(-0.97%)
Jan 30, 2024 22.54 22.79 22.46 22.66 1,987,974 +0.06(+0.27%)
Jan 29, 2024 22.70 22.70 22.43 22.60 2,062,503 -0.10(-0.44%)
Jan 26, 2024 22.96 22.99 22.61 22.70 3,186,307 -0.12(-0.53%)
Jan 25, 2024 22.74 22.84 22.58 22.82 2,110,053 +0.45(+2.01%)
Jan 24, 2024 22.97 22.97 22.30 22.37 1,686,123 -0.29(-1.28%)
Jan 23, 2024 22.80 22.81 22.42 22.66 1,534,503 +0.02(+0.09%)
Jan 22, 2024 22.69 22.87 22.57 22.64 1,758,109 +0.14(+0.62%)
Jan 19, 2024 22.30 22.59 22.04 22.50 2,605,490 +0.33(+1.49%)
Jan 18, 2024 22.33 22.39 21.93 22.17 3,202,706 -0.16(-0.72%)
Jan 17, 2024 22.21 22.70 22.12 22.33 2,261,951 -0.19(-0.84%)
Jan 16, 2024 22.77 22.84 22.42 22.52 2,322,111 -0.36(-1.57%)
Jan 12, 2024 23.07 23.20 22.75 22.88 1,820,028 +0.07(+0.31%)
Jan 11, 2024 22.90 22.93 22.68 22.81 2,376,004 -0.14(-0.61%)
Jan 10, 2024 22.84 23.00 22.69 22.95 3,229,517 +0.26(+1.15%)
Jan 09, 2024 22.51 22.71 22.40 22.69 3,379,063 -0.04(-0.18%)
Jan 08, 2024 22.52 22.79 22.49 22.73 2,712,781 +0.15(+0.66%)
Jan 05, 2024 22.56 22.86 22.45 22.58 2,759,633 -0.16(-0.70%)
Jan 04, 2024 22.64 22.88 22.54 22.74 2,358,359 +0.07(+0.31%)
Jan 03, 2024 23.02 23.02 22.54 22.67 2,300,693 -0.55(-2.37%)
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.