Skip to main content

Brixmor Property Group Inc (NY: BRX )

27.10 +0.15 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.22 27.63 27.07 27.10 1,985,390 +0.15(+0.56%)
Oct 31, 2024 27.41 27.87 26.95 26.95 2,744,483 -0.69(-2.50%)
Oct 30, 2024 27.62 27.72 27.34 27.64 2,513,529 +0.12(+0.44%)
Oct 29, 2024 27.35 28.11 27.20 27.52 3,653,366 -0.21(-0.76%)
Oct 28, 2024 27.67 27.99 27.66 27.73 1,903,280 +0.26(+0.95%)
Oct 25, 2024 28.00 28.03 27.40 27.47 1,652,550 -0.41(-1.47%)
Oct 24, 2024 27.88 28.14 27.85 27.88 1,204,376 -0.05(-0.18%)
Oct 23, 2024 27.85 28.14 27.75 27.93 1,369,019 -0.01(-0.04%)
Oct 22, 2024 27.84 28.16 27.83 27.94 1,484,182 +0.04(+0.14%)
Oct 21, 2024 28.25 28.45 27.89 27.90 2,261,386 -0.45(-1.59%)
Oct 18, 2024 27.84 28.39 27.76 28.35 1,832,549 +0.54(+1.94%)
Oct 17, 2024 27.76 27.96 27.68 27.81 1,515,586 -0.09(-0.32%)
Oct 16, 2024 27.84 28.03 27.72 27.90 1,410,007 +0.16(+0.58%)
Oct 15, 2024 27.32 28.04 27.23 27.74 1,524,541 +0.57(+2.10%)
Oct 14, 2024 26.88 27.23 26.76 27.17 1,109,278 +0.26(+0.97%)
Oct 11, 2024 26.98 27.17 26.81 26.91 1,289,647 +0.10(+0.37%)
Oct 10, 2024 27.07 27.17 26.70 26.81 3,217,334 -0.32(-1.18%)
Oct 09, 2024 27.25 27.48 27.00 27.13 3,115,905 -0.12(-0.44%)
Oct 08, 2024 27.39 27.51 27.20 27.25 2,980,409 -0.02(-0.07%)
Oct 07, 2024 27.11 27.32 26.98 27.27 1,527,409 -0.02(-0.07%)
Oct 04, 2024 27.31 27.43 26.91 27.29 3,172,004 -0.02(-0.07%)
Oct 03, 2024 27.41 27.44 27.13 27.31 1,235,501 -0.13(-0.47%)
Oct 02, 2024 27.43 27.60 27.29 27.44 2,029,554 -0.15(-0.53%)
Oct 01, 2024 27.59 27.71 27.35 27.59 2,758,563 +0.00(+0.00%)
Sep 30, 2024 27.09 27.60 26.92 27.59 2,053,397 +0.46(+1.68%)
Sep 27, 2024 27.31 27.36 27.06 27.13 1,549,227 +0.03(+0.11%)
Sep 26, 2024 27.58 27.60 27.03 27.10 1,504,639 -0.45(-1.62%)
Sep 25, 2024 27.68 27.68 27.45 27.55 1,510,123 -0.07(-0.25%)
Sep 24, 2024 27.51 27.74 27.44 27.62 1,604,407 -0.02(-0.07%)
Sep 23, 2024 27.62 27.72 27.48 27.64 1,664,452 +0.17(+0.61%)
Sep 20, 2024 27.63 27.72 27.36 27.47 3,624,183 -0.27(-0.96%)
Sep 19, 2024 27.96 28.11 27.61 27.74 4,831,680 -0.04(-0.14%)
Sep 18, 2024 27.83 28.17 27.71 27.78 2,421,269 +0.05(+0.18%)
Sep 17, 2024 27.85 28.10 27.59 27.73 2,359,856 -0.14(-0.50%)
Sep 16, 2024 27.87 28.01 27.72 27.86 1,910,207 +0.12(+0.43%)
Sep 13, 2024 27.41 27.80 27.14 27.75 1,965,654 +0.54(+2.00%)
Sep 12, 2024 27.06 27.26 26.90 27.20 2,136,630 +0.18(+0.66%)
Sep 11, 2024 26.75 27.10 26.61 27.02 3,027,435 +0.03(+0.11%)
Sep 10, 2024 27.24 27.29 26.84 26.99 2,968,281 -0.13(-0.47%)
Sep 09, 2024 26.88 27.21 26.70 27.12 2,033,464 +0.21(+0.77%)
Sep 06, 2024 27.07 27.13 26.75 26.91 1,317,028 -0.11(-0.40%)
Sep 05, 2024 27.27 27.43 26.98 27.02 1,312,577 -0.08(-0.29%)
Sep 04, 2024 27.05 27.36 26.83 27.10 1,724,403 +0.05(+0.18%)
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.