Skip to main content

Brixmor Property Group Inc (NY: BRX )

28.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.93 20.45 19.93 20.07 2,334,058 +0.03(+0.17%)
Jul 29, 2021 19.71 20.30 19.66 20.04 2,024,885 +0.49(+2.50%)
Jul 28, 2021 19.73 19.79 19.29 19.55 1,764,872 -0.10(-0.49%)
Jul 27, 2021 19.46 19.73 19.24 19.65 2,055,882 +0.06(+0.31%)
Jul 26, 2021 19.52 19.82 19.41 19.59 2,724,221 +0.12(+0.63%)
Jul 23, 2021 19.46 19.65 19.21 19.46 1,326,755 +0.10(+0.50%)
Jul 22, 2021 19.80 19.84 19.30 19.37 1,583,861 -0.54(-2.72%)
Jul 21, 2021 19.79 20.15 19.62 19.91 1,289,846 +0.31(+1.56%)
Jul 20, 2021 18.82 19.76 18.78 19.60 2,873,707 +0.93(+5.00%)
Jul 19, 2021 19.10 19.25 18.33 18.67 4,372,358 -0.89(-4.55%)
Jul 16, 2021 19.87 20.04 19.53 19.56 3,298,296 -0.15(-0.75%)
Jul 15, 2021 19.92 20.04 19.52 19.71 4,036,472 -0.38(-1.87%)
Jul 14, 2021 19.80 20.15 19.66 20.08 1,566,287 +0.28(+1.41%)
Jul 13, 2021 20.27 20.34 19.75 19.80 1,444,709 -0.57(-2.78%)
Jul 12, 2021 20.07 20.47 19.94 20.37 2,111,432 +0.15(+0.73%)
Jul 09, 2021 19.66 20.26 19.51 20.22 1,813,849 +0.77(+3.94%)
Jul 08, 2021 19.46 19.66 19.12 19.46 3,106,596 -0.30(-1.50%)
Jul 07, 2021 19.55 19.85 19.47 19.75 1,930,517 +0.04(+0.22%)
Jul 06, 2021 19.89 19.97 19.27 19.71 2,554,234 -0.27(-1.35%)
Jul 02, 2021 20.10 20.32 19.84 19.98 2,037,155 -0.05(-0.24%)
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.