FinancialContent is the trusted provider of stock market information to the media industry.
Brixmor Property Group Inc (NY: BRX)
18.42 USD  -0.17 (-0.91%)
Official Closing Price  /  Updated: 4:53 PM EDT, Jun 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 18.49 18.49 18.20 18.42 4,552,300 -0.17(-0.91%)
Jun 20, 2019 18.64 18.70 18.47 18.59 2,466,102 +0.05(+0.27%)
Jun 19, 2019 18.39 18.58 18.28 18.54 1,744,227 +0.19(+1.04%)
Jun 18, 2019 18.61 18.71 18.27 18.35 2,144,123 -0.13(-0.70%)
Jun 17, 2019 18.23 18.50 18.21 18.48 2,982,288 +0.28(+1.54%)
Jun 14, 2019 18.12 18.27 18.11 18.20 2,706,000 -0.02(-0.11%)
Jun 13, 2019 17.98 18.24 17.89 18.22 2,387,415 +0.31(+1.73%)
Jun 12, 2019 17.86 18.00 17.83 17.91 2,455,112 +0.03(+0.17%)
Jun 11, 2019 17.80 17.93 17.75 17.88 2,124,120 +0.17(+0.96%)
Jun 10, 2019 17.85 17.93 17.57 17.71 1,553,444 -0.12(-0.67%)
Jun 07, 2019 18.00 18.01 17.69 17.83 2,386,000 +0.01(+0.06%)
Jun 06, 2019 17.75 17.91 17.59 17.82 3,603,010 +0.04(+0.22%)
Jun 05, 2019 17.34 17.80 17.33 17.78 2,681,545 +0.59(+3.43%)
Jun 04, 2019 17.11 17.23 16.95 17.19 2,743,056 +0.14(+0.82%)
Jun 03, 2019 17.19 17.26 16.92 17.05 3,531,894 -0.10(-0.58%)
May 31, 2019 17.08 17.24 16.86 17.15 2,722,300 -0.07(-0.41%)
May 30, 2019 17.29 17.44 17.17 17.22 2,907,527 +0.04(+0.23%)
May 29, 2019 17.61 17.63 17.17 17.18 3,205,389 -0.47(-2.66%)
May 28, 2019 18.10 18.17 17.65 17.65 3,007,552 -0.37(-2.05%)
May 24, 2019 18.10 18.13 17.89 18.02 2,776,400 +0.02(+0.11%)
May 23, 2019 18.08 18.12 17.87 18.00 2,395,679 -0.18(-0.99%)
May 22, 2019 18.23 18.32 18.13 18.18 2,151,427 -0.07(-0.38%)
May 21, 2019 18.03 18.26 17.96 18.25 2,580,336 +0.29(+1.61%)
May 20, 2019 18.06 18.22 17.82 17.96 2,901,124 -0.16(-0.88%)
May 17, 2019 18.16 18.23 18.07 18.12 1,649,800 -0.08(-0.44%)
May 16, 2019 18.18 18.34 18.17 18.20 2,836,927 +0.01(+0.05%)
May 15, 2019 18.15 18.26 18.08 18.19 2,254,984 +0.05(+0.28%)
May 14, 2019 18.19 18.32 18.09 18.14 5,096,093 -0.03(-0.17%)
May 13, 2019 18.10 18.23 18.03 18.17 1,713,458 -0.08(-0.44%)
May 10, 2019 17.99 18.27 17.97 18.25 1,842,000 +0.22(+1.22%)
May 09, 2019 17.79 18.11 17.65 18.03 2,092,603 +0.17(+0.95%)
May 08, 2019 17.79 18.01 17.76 17.86 2,393,336 +0.08(+0.45%)
May 07, 2019 18.11 18.26 17.64 17.78 1,921,444 -0.40(-2.20%)
May 06, 2019 18.05 18.26 17.98 18.18 2,525,521 -0.02(-0.11%)
May 03, 2019 18.12 18.27 17.99 18.20 2,020,200 +0.15(+0.83%)
May 02, 2019 17.89 18.26 17.86 18.05 2,754,036 +0.22(+1.23%)
May 01, 2019 17.80 18.14 17.78 17.83 2,277,218 -0.05(-0.28%)
Apr 30, 2019 18.04 18.04 17.59 17.88 2,880,865 +0.11(+0.62%)
Apr 29, 2019 18.09 18.09 17.76 17.77 2,214,369 -0.28(-1.55%)
Apr 26, 2019 17.96 18.13 17.85 18.05 1,239,300 +0.20(+1.12%)
Apr 25, 2019 17.82 17.99 17.69 17.85 1,375,312 -0.02(-0.11%)
Apr 24, 2019 17.73 18.16 17.67 17.87 1,496,378 +0.22(+1.25%)
Apr 23, 2019 17.43 17.75 17.29 17.65 3,101,199 +0.30(+1.73%)
Apr 22, 2019 17.70 17.72 17.16 17.35 3,018,010 -0.38(-2.14%)
Apr 18, 2019 17.68 17.88 17.55 17.73 1,969,800 +0.10(+0.57%)
Apr 17, 2019 17.79 17.79 17.56 17.63 1,924,035 -0.07(-0.40%)
Apr 16, 2019 18.16 18.17 17.56 17.70 2,693,669 -0.40(-2.21%)
Apr 15, 2019 18.28 18.31 18.09 18.10 2,012,246 -0.18(-0.98%)
Apr 12, 2019 18.12 18.28 18.00 18.28 1,889,600 +0.13(+0.72%)
Apr 11, 2019 18.20 18.36 18.04 18.15 2,420,749 +0.03(+0.17%)
Apr 10, 2019 17.97 18.21 17.91 18.12 3,350,030 +0.25(+1.40%)
Apr 09, 2019 18.07 18.11 17.82 17.87 2,347,626 -0.17(-0.94%)
Apr 08, 2019 18.36 18.36 18.04 18.04 2,204,586 -0.32(-1.74%)
Apr 05, 2019 18.15 18.39 18.14 18.36 1,751,200 +0.20(+1.10%)
Apr 04, 2019 18.22 18.27 18.06 18.16 1,901,847 -0.23(-1.25%)
Apr 03, 2019 18.43 18.53 18.28 18.39 2,310,794 -0.05(-0.27%)
Apr 02, 2019 18.34 18.45 18.06 18.44 2,963,941 +0.12(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.