Brixmor Property Group Inc (NY: BRX )

28.05 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.58 17.63 17.28 17.29 3,096,709 -0.38(-2.18%)
Mar 30, 2021 17.31 17.70 17.17 17.68 2,256,312 +0.44(+2.58%)
Mar 29, 2021 17.42 17.45 17.00 17.23 2,308,168 -0.31(-1.75%)
Mar 26, 2021 17.40 17.56 17.10 17.54 3,143,254 +0.33(+1.94%)
Mar 25, 2021 16.61 17.33 16.40 17.21 6,858,021 +0.48(+2.86%)
Mar 24, 2021 16.98 17.43 16.73 16.73 3,216,375 -0.13(-0.76%)
Mar 23, 2021 17.12 17.31 16.70 16.86 3,383,269 -0.38(-2.23%)
Mar 22, 2021 17.29 17.38 16.98 17.24 2,448,403 -0.14(-0.79%)
Mar 19, 2021 17.76 17.94 17.37 17.38 4,110,049 -0.38(-2.17%)
Mar 18, 2021 18.04 18.19 17.66 17.76 2,282,252 -0.30(-1.66%)
Mar 17, 2021 17.70 18.23 17.70 18.06 4,299,083 +0.41(+2.32%)
Mar 16, 2021 18.16 18.16 17.45 17.65 3,694,440 -0.49(-2.69%)
Mar 15, 2021 17.89 18.17 17.56 18.14 3,156,627 +0.28(+1.58%)
Mar 12, 2021 17.51 17.87 17.39 17.86 4,357,832 +0.42(+2.40%)
Mar 11, 2021 17.56 17.79 17.37 17.44 3,045,469 -0.09(-0.54%)
Mar 10, 2021 17.24 17.63 17.09 17.53 1,989,846 +0.37(+2.14%)
Mar 09, 2021 17.57 17.58 17.04 17.16 2,839,081 -0.60(-3.37%)
Mar 08, 2021 17.46 17.95 17.18 17.76 3,248,061 +0.52(+3.02%)
Mar 05, 2021 17.10 17.28 16.47 17.24 2,591,652 +0.34(+2.02%)
Mar 04, 2021 17.17 17.37 16.39 16.90 3,010,079 -0.20(-1.15%)
Mar 03, 2021 16.67 17.41 16.65 17.10 2,846,025 +0.49(+2.93%)
Mar 02, 2021 16.80 16.83 16.39 16.61 2,456,552 -0.29(-1.72%)
Mar 01, 2021 17.21 17.47 16.89 16.90 2,772,230 +0.08(+0.46%)
Feb 26, 2021 16.98 17.11 16.59 16.82 3,323,768 -0.15(-0.91%)
Feb 25, 2021 17.63 17.84 16.88 16.98 3,326,451 -0.59(-3.36%)
Feb 24, 2021 17.20 17.61 17.06 17.57 2,384,817 +0.38(+2.24%)
Feb 23, 2021 17.36 17.39 16.84 17.18 4,403,678 -0.05(-0.30%)
Feb 22, 2021 16.69 17.25 16.66 17.23 3,558,348 +0.52(+3.12%)
Feb 19, 2021 16.49 16.80 16.42 16.71 2,446,586 +0.26(+1.61%)
Feb 18, 2021 16.42 16.59 16.23 16.45 1,708,050 -0.02(-0.10%)
Feb 17, 2021 16.17 16.50 16.07 16.46 1,957,952 +0.21(+1.26%)
Feb 16, 2021 16.62 16.80 16.10 16.26 3,547,286 -0.27(-1.60%)
Feb 12, 2021 16.16 16.69 16.05 16.52 3,249,012 +0.36(+2.22%)
Feb 11, 2021 15.83 16.29 15.77 16.16 4,179,305 +0.38(+2.44%)
Feb 10, 2021 15.60 16.05 15.51 15.78 3,044,457 +0.34(+2.21%)
Feb 09, 2021 15.36 15.46 15.16 15.44 1,585,587 +0.26(+1.69%)
Feb 08, 2021 15.04 15.28 14.91 15.18 1,458,752 +0.16(+1.08%)
Feb 05, 2021 15.26 15.26 14.95 15.02 1,599,821 -0.03(-0.23%)
Feb 04, 2021 14.83 15.16 14.73 15.05 2,264,425 +0.30(+2.03%)
Feb 03, 2021 14.67 14.80 14.38 14.75 1,428,662 +0.02(+0.12%)
Feb 02, 2021 14.77 14.80 14.36 14.74 2,422,749 +0.07(+0.47%)
Feb 01, 2021 14.60 14.67 14.10 14.67 2,806,386 +0.20(+1.36%)
Jan 29, 2021 15.02 15.07 14.33 14.47 3,575,995 -0.68(-4.46%)
Jan 28, 2021 15.09 15.69 14.97 15.15 3,600,787 +0.13(+0.85%)
Jan 27, 2021 14.59 15.20 14.54 15.02 3,829,016 +0.17(+1.15%)
Jan 26, 2021 14.90 15.18 14.75 14.85 3,177,312 +0.08(+0.52%)
Jan 25, 2021 14.56 15.27 14.43 14.77 3,016,629 +0.05(+0.35%)
Jan 22, 2021 14.40 14.75 14.27 14.72 2,091,408 +0.12(+0.82%)
Jan 21, 2021 14.81 14.86 14.36 14.60 3,381,826 -0.30(-2.01%)
Jan 20, 2021 14.39 15.29 14.36 14.90 4,096,387 +0.51(+3.57%)
Jan 19, 2021 14.73 14.76 14.31 14.39 3,096,392 -0.02(-0.12%)
Jan 15, 2021 14.29 14.49 14.07 14.40 3,369,393 -0.04(-0.30%)
Jan 14, 2021 14.27 14.57 14.14 14.45 2,251,824 +0.32(+2.24%)
Jan 13, 2021 14.01 14.33 13.93 14.13 2,769,905 +0.11(+0.79%)
Jan 12, 2021 13.70 14.04 13.66 14.02 2,464,817 +0.32(+2.37%)
Jan 11, 2021 13.87 14.16 13.68 13.69 2,404,297 -0.37(-2.61%)
Jan 08, 2021 13.92 14.16 13.81 14.06 2,230,274 +0.16(+1.17%)
Jan 07, 2021 14.06 14.10 13.82 13.90 2,783,268 -0.10(-0.73%)
Jan 06, 2021 13.57 14.12 13.51 14.00 4,179,911 +0.63(+4.73%)
Jan 05, 2021 13.39 13.57 13.29 13.37 2,904,233 +0.03(+0.22%)
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.