Skip to main content

Brixmor Property Group Inc (NY: BRX )

21.84 +0.09 (+0.39%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.07 22.13 21.68 21.75 1,793,321 -0.12(-0.55%)
May 23, 2024 22.25 22.31 21.87 21.87 1,827,079 -0.41(-1.84%)
May 22, 2024 22.14 22.37 22.08 22.28 1,205,969 +0.04(+0.18%)
May 21, 2024 22.15 22.26 22.01 22.24 1,136,151 +0.09(+0.41%)
May 20, 2024 22.48 22.52 22.08 22.15 1,915,628 -0.37(-1.64%)
May 17, 2024 22.27 22.55 22.22 22.52 1,405,707 +0.24(+1.08%)
May 16, 2024 22.32 22.40 22.18 22.28 1,352,250 -0.04(-0.18%)
May 15, 2024 22.54 22.55 22.16 22.32 2,007,527 +0.14(+0.63%)
May 14, 2024 22.24 22.26 21.95 22.18 2,806,319 +0.12(+0.54%)
May 13, 2024 22.37 22.47 22.04 22.06 1,777,214 -0.18(-0.81%)
May 10, 2024 22.32 22.42 22.20 22.24 1,069,694 -0.06(-0.27%)
May 09, 2024 22.25 22.32 22.11 22.30 869,906 +0.16(+0.72%)
May 08, 2024 22.33 22.38 22.00 22.14 3,149,605 -0.22(-0.98%)
May 07, 2024 22.30 22.69 22.20 22.36 5,070,722 +0.22(+0.99%)
May 06, 2024 22.36 22.45 22.02 22.14 2,475,398 -0.05(-0.23%)
May 03, 2024 22.73 22.80 22.06 22.19 4,750,365 -0.23(-1.03%)
May 02, 2024 22.45 22.64 22.31 22.42 3,114,725 +0.23(+1.04%)
May 01, 2024 22.03 22.64 21.93 22.19 2,367,112 +0.09(+0.41%)
Apr 30, 2024 22.01 22.75 22.01 22.10 3,723,385 -0.05(-0.23%)
Apr 29, 2024 21.88 22.18 21.84 22.15 2,937,976 +0.43(+1.98%)
Apr 26, 2024 21.86 22.05 21.70 21.72 1,530,304 -0.05(-0.23%)
Apr 25, 2024 21.56 21.86 21.52 21.77 2,192,173 +0.01(+0.05%)
Apr 24, 2024 21.64 21.80 21.57 21.76 1,847,754 -0.07(-0.32%)
Apr 23, 2024 21.71 22.00 21.68 21.83 1,918,972 +0.10(+0.46%)
Apr 22, 2024 21.52 21.82 21.42 21.73 1,876,036 +0.26(+1.21%)
Apr 19, 2024 21.28 21.57 21.25 21.47 1,967,085 +0.16(+0.75%)
Apr 18, 2024 21.10 21.38 21.01 21.31 1,967,502 +0.29(+1.38%)
Apr 17, 2024 21.12 21.23 20.98 21.02 1,227,987 -0.01(-0.05%)
Apr 16, 2024 21.12 21.16 20.80 21.03 2,391,765 -0.21(-0.99%)
Apr 15, 2024 21.57 21.60 21.07 21.24 2,621,297 -0.20(-0.93%)
Apr 12, 2024 21.45 21.55 21.38 21.44 3,589,358 -0.12(-0.56%)
Apr 11, 2024 21.74 21.75 21.38 21.56 2,013,075 -0.03(-0.14%)
Apr 10, 2024 21.90 21.91 21.59 21.59 2,461,093 -0.91(-4.04%)
Apr 09, 2024 22.25 22.51 22.09 22.50 3,418,560 +0.28(+1.26%)
Apr 08, 2024 22.12 22.38 22.02 22.22 3,591,639 +0.21(+0.95%)
Apr 05, 2024 21.92 22.16 21.80 22.01 1,574,464 -0.01(-0.05%)
Apr 04, 2024 22.33 22.52 21.89 22.02 2,971,677 -0.10(-0.45%)
Apr 03, 2024 22.13 22.22 22.02 22.12 2,121,816 -0.05(-0.23%)
Apr 02, 2024 22.55 22.55 22.11 22.17 2,676,102 -0.53(-2.33%)
Apr 01, 2024 23.16 23.26 22.66 22.70 1,931,283 -0.48(-2.06%)
Mar 28, 2024 23.10 23.08 23.01 23.18 2,190,282 +0.18(+0.77%)
Mar 27, 2024 22.34 23.01 22.31 23.00 2,857,483 +0.90(+4.07%)
Mar 26, 2024 22.29 22.35 22.10 22.10 1,868,073 -0.07(-0.31%)
Mar 25, 2024 22.55 22.65 22.13 22.17 1,698,934 -0.28(-1.23%)
Mar 22, 2024 22.98 23.06 22.41 22.45 2,293,590 -0.54(-2.36%)
Mar 21, 2024 22.63 23.08 22.56 22.99 2,869,695 +0.46(+2.06%)
Mar 20, 2024 22.04 22.57 21.99 22.53 1,641,439 +0.32(+1.42%)
Mar 19, 2024 22.22 22.43 22.10 22.21 2,231,260 +0.00(+0.00%)
Mar 18, 2024 21.84 22.34 21.84 22.21 4,043,729 +0.32(+1.44%)
Mar 15, 2024 21.55 21.91 21.55 21.89 3,882,101 +0.08(+0.36%)
Mar 14, 2024 22.06 22.10 21.67 21.81 3,440,485 -0.38(-1.69%)
Mar 13, 2024 22.50 22.62 22.12 22.19 3,898,651 -0.31(-1.36%)
Mar 12, 2024 22.55 22.64 22.37 22.50 1,979,233 -0.10(-0.44%)
Mar 11, 2024 22.50 22.62 22.33 22.59 2,283,630 +0.11(+0.48%)
Mar 08, 2024 22.62 22.74 22.37 22.49 2,285,820 +0.02(+0.09%)
Mar 07, 2024 22.54 22.61 22.25 22.47 1,675,072 +0.02(+0.09%)
Mar 06, 2024 22.53 22.62 22.33 22.45 1,383,821 -0.01(-0.04%)
Mar 05, 2024 22.43 22.73 22.39 22.46 1,904,097 -0.08(-0.35%)
Mar 04, 2024 22.52 22.62 22.30 22.54 2,047,084 -0.01(-0.04%)
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.