Skip to main content

Brixmor Property Group Inc (NY: BRX )

23.45 +0.18 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.41 20.94 20.41 20.56 2,279,129 +0.04(+0.17%)
Jul 29, 2021 20.18 20.79 20.14 20.52 1,977,231 +0.50(+2.50%)
Jul 28, 2021 20.20 20.26 19.75 20.02 1,723,338 -0.10(-0.49%)
Jul 27, 2021 19.92 20.20 19.70 20.12 2,007,499 +0.06(+0.31%)
Jul 26, 2021 19.99 20.30 19.88 20.06 2,660,110 +0.13(+0.63%)
Jul 23, 2021 19.93 20.12 19.67 19.93 1,295,532 +0.10(+0.50%)
Jul 22, 2021 20.28 20.32 19.76 19.84 1,546,587 -0.55(-2.72%)
Jul 21, 2021 20.26 20.64 20.09 20.39 1,259,491 +0.31(+1.56%)
Jul 20, 2021 19.27 20.24 19.23 20.08 2,806,077 +0.96(+5.00%)
Jul 19, 2021 19.56 19.71 18.77 19.12 4,269,460 -0.91(-4.55%)
Jul 16, 2021 20.35 20.53 20.00 20.03 3,220,675 -0.15(-0.75%)
Jul 15, 2021 20.40 20.52 19.99 20.18 3,941,479 -0.38(-1.87%)
Jul 14, 2021 20.27 20.64 20.14 20.57 1,529,426 +0.29(+1.41%)
Jul 13, 2021 20.75 20.84 20.23 20.28 1,410,710 -0.58(-2.78%)
Jul 12, 2021 20.55 20.96 20.42 20.86 2,061,742 +0.15(+0.73%)
Jul 09, 2021 20.13 20.75 19.98 20.71 1,771,163 +0.79(+3.94%)
Jul 08, 2021 19.93 20.13 19.58 19.92 3,033,486 -0.30(-1.50%)
Jul 07, 2021 20.02 20.33 19.94 20.23 1,885,084 +0.04(+0.22%)
Jul 06, 2021 20.37 20.45 19.73 20.18 2,494,123 -0.28(-1.35%)
Jul 02, 2021 20.59 20.81 20.32 20.46 1,989,213 -0.05(-0.24%)
Jul 01, 2021 20.35 20.75 20.20 20.51 3,740,182 +0.26(+1.27%)
Jun 30, 2021 20.31 20.52 20.25 20.25 2,050,348 -0.11(-0.52%)
Jun 29, 2021 20.39 20.76 20.35 20.36 1,217,857 +0.04(+0.17%)
Jun 28, 2021 20.72 20.72 20.18 20.32 2,628,944 -0.40(-1.92%)
Jun 25, 2021 20.31 20.78 20.24 20.72 2,839,948 +0.42(+2.05%)
Jun 24, 2021 20.47 20.47 20.12 20.31 1,246,818 -0.08(-0.39%)
Jun 23, 2021 20.34 20.70 20.25 20.39 2,227,963 +0.07(+0.35%)
Jun 22, 2021 20.58 20.58 20.23 20.31 2,032,810 -0.26(-1.25%)
Jun 21, 2021 20.07 20.67 20.03 20.57 2,004,954 +0.65(+3.29%)
Jun 18, 2021 20.35 20.35 19.88 19.92 3,972,829 -0.48(-2.34%)
Jun 17, 2021 20.73 20.84 20.04 20.39 2,305,096 -0.34(-1.62%)
Jun 16, 2021 20.82 21.06 20.72 20.73 2,041,118 -0.12(-0.59%)
Jun 15, 2021 21.09 21.16 20.79 20.85 1,956,524 -0.28(-1.34%)
Jun 14, 2021 21.44 21.60 21.00 21.14 1,774,956 -0.26(-1.20%)
Jun 11, 2021 21.24 21.46 21.10 21.39 2,605,575 +0.06(+0.29%)
Jun 10, 2021 21.54 21.61 21.14 21.33 1,828,683 -0.16(-0.74%)
Jun 09, 2021 21.42 21.61 21.31 21.49 1,654,942 +0.17(+0.79%)
Jun 08, 2021 21.01 21.47 21.00 21.32 2,226,970 +0.31(+1.47%)
Jun 07, 2021 20.76 21.14 20.70 21.01 1,249,727 +0.34(+1.63%)
Jun 04, 2021 21.03 21.15 20.56 20.68 1,601,279 -0.23(-1.10%)
Jun 03, 2021 21.01 21.02 20.80 20.91 1,675,785 -0.17(-0.80%)
Jun 02, 2021 20.82 21.15 20.54 21.08 2,493,776 +0.36(+1.75%)
Jun 01, 2021 20.21 20.72 20.11 20.71 2,232,998 +0.62(+3.08%)
May 28, 2021 20.03 20.21 19.91 20.09 1,766,739 +0.19(+0.98%)
May 27, 2021 19.99 20.15 19.88 19.90 2,175,852 +0.14(+0.72%)
May 26, 2021 19.45 19.87 19.32 19.76 2,944,480 +0.37(+1.92%)
May 25, 2021 19.49 19.80 19.38 19.39 1,512,948 -0.16(-0.82%)
May 24, 2021 19.51 19.61 19.29 19.55 2,729,448 +0.22(+1.14%)
May 21, 2021 19.42 19.52 19.24 19.32 1,507,170 -0.01(-0.05%)
May 20, 2021 19.45 19.52 19.04 19.33 1,510,747 -0.17(-0.86%)
May 19, 2021 19.29 19.51 18.93 19.50 2,215,292 -0.02(-0.09%)
May 18, 2021 19.85 19.91 19.51 19.52 1,560,346 -0.31(-1.56%)
May 17, 2021 19.77 19.89 19.59 19.83 1,976,807 -0.04(-0.22%)
May 14, 2021 19.49 19.93 19.47 19.87 1,897,978 +0.48(+2.46%)
May 13, 2021 18.97 19.58 18.86 19.39 2,478,677 +0.50(+2.62%)
May 12, 2021 19.54 19.64 18.86 18.90 1,829,443 -0.60(-3.09%)
May 11, 2021 19.56 19.68 19.23 19.50 2,810,293 -0.42(-2.09%)
May 10, 2021 20.27 20.44 19.89 19.92 2,065,581 -0.18(-0.88%)
May 07, 2021 19.52 20.13 19.26 20.09 2,762,360 +0.50(+2.57%)
May 06, 2021 19.35 19.63 19.12 19.59 2,146,147 +0.30(+1.56%)
May 05, 2021 19.49 19.54 19.13 19.29 1,853,445 -0.26(-1.31%)
May 04, 2021 20.23 20.26 19.42 19.55 2,614,654 -0.19(-0.94%)
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.