Skip to main content

Brixmor Property Group Inc (NY: BRX )

28.05 +0.05 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.68 15.84 15.60 15.61 2,225,383 +0.02(+0.12%)
Jul 30, 2015 15.65 15.70 15.51 15.59 1,765,634 -0.06(-0.41%)
Jul 29, 2015 15.45 15.66 15.35 15.65 2,510,200 +0.20(+1.32%)
Jul 28, 2015 15.03 15.52 15.03 15.45 2,901,074 +0.28(+1.85%)
Jul 27, 2015 15.29 15.42 15.16 15.17 2,151,165 -0.11(-0.71%)
Jul 24, 2015 15.19 15.35 15.13 15.28 2,043,348 +0.07(+0.46%)
Jul 23, 2015 15.40 15.42 15.10 15.21 1,742,185 -0.19(-1.24%)
Jul 22, 2015 15.34 15.46 15.34 15.40 1,341,579 +0.06(+0.37%)
Jul 21, 2015 15.38 15.56 15.07 15.34 1,170,301 -0.03(-0.17%)
Jul 20, 2015 15.35 15.38 15.24 15.36 1,580,857 -0.01(-0.04%)
Jul 17, 2015 15.40 15.42 15.29 15.37 1,234,565 +0.00(+0.00%)
Jul 16, 2015 15.21 15.40 15.21 15.37 1,053,798 +0.19(+1.22%)
Jul 15, 2015 15.08 15.28 14.85 15.19 1,147,381 +0.04(+0.25%)
Jul 14, 2015 15.12 15.18 15.02 15.15 1,733,811 +0.06(+0.42%)
Jul 13, 2015 15.11 15.24 14.96 15.08 2,170,512 +0.06(+0.42%)
Jul 10, 2015 14.93 15.14 14.93 15.02 2,094,426 +0.10(+0.64%)
Jul 09, 2015 15.07 15.31 14.84 14.92 2,449,208 -0.13(-0.89%)
Jul 08, 2015 15.03 15.11 14.99 15.06 1,562,360 -0.04(-0.25%)
Jul 07, 2015 14.98 15.12 14.92 15.10 1,842,843 +0.18(+1.20%)
Jul 06, 2015 14.76 14.92 14.50 14.92 2,254,529 +0.13(+0.91%)
Jul 02, 2015 14.89 14.78 14.78 14.78 2,063,299 -0.03(-0.22%)
Jul 01, 2015 14.58 14.82 14.50 14.82 2,467,582 +0.06(+0.43%)
Jun 30, 2015 14.78 14.84 14.65 14.75 3,814,025 +0.03(+0.22%)
Jun 29, 2015 14.80 14.98 14.70 14.72 3,298,974 -0.07(-0.47%)
Jun 26, 2015 14.79 14.96 14.74 14.79 9,859,082 -0.03(-0.17%)
Jun 25, 2015 14.87 14.98 14.78 14.82 2,346,172 -0.10(-0.64%)
Jun 24, 2015 15.05 15.07 14.85 14.91 2,812,754 -0.14(-0.93%)
Jun 23, 2015 15.21 15.23 15.01 15.05 2,325,091 -0.21(-1.38%)
Jun 22, 2015 15.36 15.48 15.25 15.26 1,932,030 -0.10(-0.62%)
Jun 19, 2015 15.38 15.46 15.28 15.36 3,328,433 -0.03(-0.21%)
Jun 18, 2015 15.29 15.54 15.29 15.39 2,390,411 +0.10(+0.63%)
Jun 17, 2015 15.10 15.30 15.01 15.29 2,638,601 +0.22(+1.44%)
Jun 16, 2015 15.02 15.10 14.82 15.08 3,812,118 +0.08(+0.51%)
Jun 15, 2015 15.07 15.10 14.93 15.00 3,550,661 -0.07(-0.47%)
Jun 12, 2015 15.14 15.19 15.02 15.07 966,980 -0.10(-0.63%)
Jun 11, 2015 15.21 15.21 15.08 15.17 1,690,320 +0.04(+0.25%)
Jun 10, 2015 15.01 15.14 14.86 15.13 3,482,224 +0.07(+0.47%)
Jun 09, 2015 15.24 15.25 14.98 15.06 2,037,088 -0.15(-1.01%)
Jun 08, 2015 15.20 15.29 15.08 15.21 1,642,328 +0.03(+0.21%)
Jun 05, 2015 15.24 15.28 15.05 15.18 1,913,205 -0.20(-1.29%)
Jun 04, 2015 15.36 15.40 15.22 15.38 1,499,713 +0.01(+0.04%)
Jun 03, 2015 15.49 15.56 15.29 15.37 2,360,908 -0.15(-0.99%)
Jun 02, 2015 15.82 15.84 15.44 15.52 3,675,134 -0.34(-2.13%)
Jun 01, 2015 15.82 15.91 15.73 15.86 3,212,269 +0.06(+0.36%)
May 29, 2015 15.84 15.95 15.70 15.80 15,871,012 -0.02(-0.12%)
May 28, 2015 15.90 15.97 15.70 15.82 2,801,448 -0.08(-0.48%)
May 27, 2015 15.86 15.96 15.79 15.90 3,170,081 +0.05(+0.32%)
May 26, 2015 15.86 15.91 15.75 15.85 3,962,184 -0.04(-0.24%)
May 22, 2015 15.77 15.89 15.89 15.89 1,625,083 +0.09(+0.57%)
May 21, 2015 16.03 16.06 15.77 15.80 3,338,179 -0.22(-1.39%)
May 20, 2015 15.84 16.04 15.74 16.02 2,703,043 +0.22(+1.37%)
May 19, 2015 15.82 15.87 15.70 15.80 2,333,105 -0.09(-0.56%)
May 18, 2015 15.77 15.90 15.75 15.89 1,799,129 +0.06(+0.36%)
May 15, 2015 15.69 15.89 15.64 15.84 2,660,675 +0.20(+1.31%)
May 14, 2015 15.33 15.65 15.33 15.63 1,779,003 +0.37(+2.42%)
May 13, 2015 15.42 15.55 15.21 15.26 2,447,432 -0.03(-0.17%)
May 12, 2015 15.23 15.35 15.10 15.29 1,059,996 -0.01(-0.08%)
May 11, 2015 15.40 15.52 15.10 15.30 2,054,599 -0.17(-1.07%)
May 08, 2015 15.42 15.67 15.35 15.47 1,803,195 +0.23(+1.51%)
May 07, 2015 15.10 15.33 15.06 15.24 1,943,162 +0.17(+1.14%)
May 06, 2015 15.12 15.15 14.99 15.07 2,771,966 -0.04(-0.25%)
May 05, 2015 15.33 15.43 15.08 15.10 3,062,631 -0.25(-1.62%)
May 04, 2015 15.21 15.45 15.19 15.35 3,090,537 +0.25(+1.65%)
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.