Brixmor Property Group (BRX)
NYSE:BRX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
28.73
28.97
28.69
28.86
28.86
+0.21%
3,204,526
1.10
Mar 31, 2026
28.99
29.20
28.57
28.80
28.80
+0.35%
3,267,341
1.14
Mar 30, 2026
28.66
28.95
28.47
28.70
28.70
+1.13%
2,295,512
0.81
Mar 27, 2026
29.07
29.07
28.30
28.38
28.38
-0.91%
2,022,727
0.71
Mar 26, 2026
28.70
28.96
28.55
28.64
28.64
-0.24%
1,115,581
0.39
Mar 25, 2026
28.80
28.90
28.49
28.71
28.71
-0.03%
1,579,590
0.56
Mar 24, 2026
28.71
29.22
28.63
28.72
28.72
-0.42%
2,963,156
1.06
Mar 23, 2026
29.19
29.32
28.81
28.84
28.84
+0.45%
2,516,342
0.91
Mar 20, 2026
29.52
29.53
28.50
28.71
28.71
-2.68%
4,845,391
1.78
Mar 19, 2026
29.53
29.72
29.34
29.50
29.50
-0.17%
2,798,622
1.03
Mar 18, 2026
29.68
29.91
29.54
29.55
29.55
-0.67%
1,894,422
0.68
Mar 17, 2026
30.17
30.21
29.72
29.75
29.75
-0.73%
2,610,327
0.93
Mar 16, 2026
29.98
30.30
29.86
29.97
29.97
+1.08%
2,269,794
0.81
Mar 13, 2026
29.97
30.13
29.59
29.65
29.65
-0.13%
2,465,225
0.87
Mar 12, 2026
29.71
29.99
29.46
29.69
29.69
-0.74%
2,656,257
0.94
Mar 11, 2026
29.73
29.92
29.57
29.91
29.91
+0.07%
1,464,885
0.51
Mar 10, 2026
29.77
30.26
29.57
29.89
29.89
-0.13%
3,469,698
1.21
Mar 09, 2026
29.88
30.03
29.32
29.93
29.93
-0.47%
3,708,322
1.29
Mar 06, 2026
30.01
30.14
29.75
30.07
30.07
-0.46%
2,748,454
0.95
Mar 05, 2026
30.29
30.50
30.15
30.21
30.21
-1.24%
3,058,548
1.05
Mar 04, 2026
30.63
30.68
30.28
30.59
30.59
-0.16%
1,761,763
0.61
Mar 03, 2026
30.20
30.67
29.78
30.64
30.64
+0.03%
3,405,756
1.18
Mar 02, 2026
30.16
30.71
30.04
30.63
30.63
+1.19%
2,954,324
1.02
Feb 27, 2026
30.33
30.68
30.17
30.27
30.27
-0.69%
4,407,312
1.52
Feb 26, 2026
30.21
30.51
30.08
30.48
30.48
+1.26%
4,276,188
1.49
Feb 25, 2026
29.73
30.11
29.50
30.10
30.10
+0.97%
3,856,516
1.37
Feb 24, 2026
29.76
29.93
29.60
29.81
29.81
+0.07%
3,731,384
1.35
Feb 23, 2026
29.62
29.97
29.59
29.79
29.79
+0.44%
4,377,812
1.60
Feb 20, 2026
29.50
29.71
29.23
29.66
29.66
+1.13%
3,130,360
1.14
Feb 19, 2026
29.22
29.44
29.16
29.33
29.33
+0.27%
1,972,297
0.72
Feb 18, 2026
29.63
29.67
29.23
29.25
29.25
-1.22%
2,222,049
0.81
Feb 17, 2026
29.49
29.65
29.12
29.61
29.61
+1.09%
2,047,435
0.74
Feb 16, 2026
29.10
29.42
28.95
29.29
29.29
0.00%
0
0.00
Feb 13, 2026
29.10
29.42
28.95
29.29
29.29
+0.93%
3,133,022
1.13
Feb 12, 2026
28.78
29.26
28.61
29.02
29.02
+1.72%
5,346,115
1.96
Feb 11, 2026
28.92
29.05
28.51
28.53
28.53
+1.39%
3,417,359
1.27
Feb 10, 2026
28.74
28.98
28.40
28.83
28.83
+2.45%
4,668,510
1.76
Feb 09, 2026
28.21
28.31
27.87
28.14
28.14
-0.64%
3,558,651
1.35
Feb 06, 2026
28.20
28.46
27.98
28.32
28.32
+1.11%
3,542,927
1.35
Feb 05, 2026
27.85
28.19
27.69
28.01
28.01
+1.01%
3,914,824
1.51
Feb 04, 2026
26.87
27.73
26.79
27.73
27.73
+3.97%
3,401,387
1.32
Feb 03, 2026
26.42
26.78
26.39
26.67
26.67
+0.60%
2,074,529
0.80
Feb 02, 2026
26.83
26.94
26.50
26.51
26.51
-1.05%
3,042,936
1.18
Jan 30, 2026
26.38
26.91
26.21
26.79
26.79
+1.48%
3,394,939
1.34
Jan 29, 2026
26.26
26.52
26.00
26.40
26.40
+1.46%
3,689,599
1.47
Jan 28, 2026
26.40
26.52
25.89
26.02
26.02
-1.21%
2,720,006
1.08
Jan 27, 2026
26.26
26.40
26.11
26.34
26.34
+0.11%
2,507,634
0.99
Jan 26, 2026
26.53
26.61
26.28
26.31
26.31
-0.38%
2,799,897
1.10
Jan 23, 2026
26.19
26.41
26.00
26.41
26.41
+0.61%
2,014,198
0.78
Jan 22, 2026
26.51
26.78
26.18
26.25
26.25
-1.20%
3,176,904
1.24
Rows: