Chronicle Journal: Finance

Brixmor Property Group Inc (NY: BRX )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 22.38 22.73 22.26 22.46 2,375,667 +0.14(+0.63%)
Jul 23, 2021 22.32 22.53 22.03 22.32 1,157,002 +0.11(+0.50%)
Jul 22, 2021 22.71 22.75 22.13 22.21 1,381,212 -0.62(-2.72%)
Jul 21, 2021 22.69 23.11 22.50 22.83 1,124,815 +0.35(+1.56%)
Jul 20, 2021 21.58 22.66 21.53 22.48 2,506,026 +1.07(+5.00%)
Jul 19, 2021 21.90 22.07 21.01 21.41 3,812,930 -1.02(-4.55%)
Jul 16, 2021 22.79 22.99 22.39 22.43 2,876,291 -0.17(-0.75%)
Jul 15, 2021 22.84 22.98 22.39 22.60 3,520,020 -0.43(-1.87%)
Jul 14, 2021 22.70 23.11 22.55 23.03 1,365,886 +0.32(+1.41%)
Jul 13, 2021 23.24 23.33 22.65 22.71 1,259,864 -0.65(-2.78%)
Jul 12, 2021 23.01 23.48 22.86 23.36 1,841,282 +0.17(+0.73%)
Jul 09, 2021 22.54 23.24 22.37 23.19 1,581,774 +0.88(+3.94%)
Jul 08, 2021 22.32 22.55 21.92 22.31 2,709,118 -0.34(-1.50%)
Jul 07, 2021 22.42 22.76 22.33 22.65 1,683,514 +0.05(+0.22%)
Jul 06, 2021 22.81 22.90 22.09 22.60 2,227,429 -0.31(-1.35%)
Jul 02, 2021 23.05 23.30 22.75 22.91 1,776,508 -0.27(-1.16%)
Jul 01, 2021 23.00 23.45 22.83 23.18 3,309,266 +0.29(+1.27%)
Jun 30, 2021 22.96 23.19 22.89 22.89 1,814,122 -0.12(-0.52%)
Jun 29, 2021 23.05 23.46 23.00 23.01 1,077,545 +0.04(+0.17%)
Jun 28, 2021 23.42 23.42 22.81 22.97 2,326,057 -0.45(-1.92%)
Jun 25, 2021 22.96 23.49 22.88 23.42 2,512,750 +0.47(+2.05%)
Jun 24, 2021 23.13 23.13 22.75 22.95 1,103,169 -0.09(-0.39%)
Jun 23, 2021 22.99 23.40 22.89 23.04 1,971,274 +0.08(+0.35%)
Jun 22, 2021 23.26 23.26 22.86 22.96 1,798,605 -0.29(-1.25%)
Jun 21, 2021 22.68 23.36 22.64 23.25 1,773,958 +0.74(+3.29%)
Jun 18, 2021 23.00 23.00 22.47 22.51 3,515,109 -0.54(-2.34%)
Jun 17, 2021 23.43 23.55 22.65 23.05 2,039,520 -0.38(-1.62%)
Jun 16, 2021 23.53 23.80 23.42 23.43 1,805,956 -0.14(-0.59%)
Jun 15, 2021 23.84 23.91 23.50 23.57 1,731,108 -0.32(-1.34%)
Jun 14, 2021 24.23 24.41 23.73 23.89 1,570,459 -0.29(-1.20%)
Jun 11, 2021 24.01 24.26 23.85 24.18 2,305,380 +0.07(+0.29%)
Jun 10, 2021 24.34 24.42 23.89 24.11 1,617,996 -0.18(-0.74%)
Jun 09, 2021 24.21 24.42 24.08 24.29 1,464,272 +0.19(+0.79%)
Jun 08, 2021 23.75 24.26 23.74 24.10 1,970,395 +0.35(+1.47%)
Jun 07, 2021 23.46 23.89 23.39 23.75 1,105,743 +0.38(+1.63%)
Jun 04, 2021 23.77 23.90 23.24 23.37 1,416,792 -0.26(-1.10%)
Jun 03, 2021 23.75 23.76 23.51 23.63 1,482,714 -0.19(-0.80%)
Jun 02, 2021 23.53 23.90 23.21 23.82 2,206,462 +0.41(+1.75%)
Jun 01, 2021 22.84 23.42 22.73 23.41 1,975,729 +0.70(+3.08%)
May 28, 2021 22.64 22.84 22.50 22.71 1,563,189 +0.22(+0.98%)
May 27, 2021 22.59 22.77 22.47 22.49 1,925,167 +0.16(+0.72%)
May 26, 2021 21.98 22.46 21.84 22.33 2,605,239 +0.42(+1.92%)
May 25, 2021 22.03 22.38 21.90 21.91 1,338,638 -0.18(-0.81%)
May 24, 2021 22.05 22.16 21.80 22.09 2,414,981 +0.25(+1.14%)
May 21, 2021 21.95 22.06 21.74 21.84 1,333,525 -0.01(-0.05%)
May 20, 2021 21.98 22.06 21.51 21.85 1,336,690 -0.19(-0.86%)
May 19, 2021 21.80 22.05 21.40 22.04 1,960,063 -0.02(-0.09%)
May 18, 2021 22.44 22.50 22.05 22.06 1,380,575 -0.35(-1.56%)
May 17, 2021 22.34 22.48 22.14 22.41 1,749,054 -0.05(-0.22%)
May 14, 2021 22.03 22.53 22.01 22.46 1,679,307 +0.54(+2.46%)
May 13, 2021 21.44 22.12 21.32 21.92 2,193,102 +0.56(+2.62%)
May 12, 2021 22.08 22.20 21.32 21.36 1,618,668 -0.68(-3.09%)
May 11, 2021 22.11 22.24 21.74 22.04 2,486,512 -0.47(-2.09%)
May 10, 2021 22.91 23.10 22.49 22.51 1,827,600 -0.20(-0.88%)
May 07, 2021 22.06 22.75 21.77 22.71 2,444,101 +0.57(+2.57%)
May 06, 2021 21.87 22.18 21.61 22.14 1,898,884 +0.34(+1.56%)
May 05, 2021 22.02 22.08 21.62 21.80 1,639,905 -0.29(-1.31%)
May 04, 2021 22.86 22.90 21.95 22.09 2,313,413 -0.21(-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.