Brixmor Property Group Inc (NY: BRX )

10.96 USD -0.06 (-0.54%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.96 11.18 10.73 10.96 2,306,278 -0.06(-0.54%)
Oct 29, 2020 10.73 11.11 10.58 11.02 1,900,813 +0.19(+1.75%)
Oct 28, 2020 10.83 11.05 10.66 10.83 2,597,078 -0.32(-2.87%)
Oct 27, 2020 11.55 11.72 11.15 11.15 1,629,156 -0.46(-3.96%)
Oct 26, 2020 11.80 11.84 11.44 11.61 1,635,633 -0.32(-2.68%)
Oct 23, 2020 11.85 12.06 11.76 11.93 1,468,900 +0.15(+1.27%)
Oct 22, 2020 11.24 11.81 11.24 11.78 1,654,524 +0.51(+4.53%)
Oct 21, 2020 11.23 11.36 11.06 11.27 1,997,006 -0.02(-0.18%)
Oct 20, 2020 11.31 11.56 11.23 11.29 1,494,890 +0.11(+0.98%)
Oct 19, 2020 11.40 11.40 11.09 11.18 2,461,290 -0.12(-1.06%)
Oct 16, 2020 11.60 11.72 11.20 11.30 1,989,000 -0.30(-2.59%)
Oct 15, 2020 11.35 11.65 11.30 11.60 2,912,692 +0.10(+0.87%)
Oct 14, 2020 11.71 11.78 11.47 11.50 2,668,614 -0.24(-2.04%)
Oct 13, 2020 12.12 12.18 11.65 11.74 2,900,422 -0.56(-4.55%)
Oct 12, 2020 12.36 12.36 12.05 12.30 2,633,390 -0.08(-0.65%)
Oct 09, 2020 12.72 12.82 12.32 12.38 1,785,700 -0.25(-1.98%)
Oct 08, 2020 12.57 12.69 12.45 12.63 4,362,419 +0.20(+1.61%)
Oct 07, 2020 12.73 12.75 12.36 12.43 2,053,647 -0.17(-1.35%)
Oct 06, 2020 12.65 12.98 12.42 12.60 3,086,888 +0.10(+0.80%)
Oct 05, 2020 12.60 12.65 12.24 12.50 2,019,438 +0.04(+0.32%)
Oct 02, 2020 11.61 12.48 11.61 12.46 2,884,600 +0.37(+3.06%)
Oct 01, 2020 11.69 12.10 11.68 12.09 2,677,497 +0.40(+3.42%)
Sep 30, 2020 11.80 12.05 11.50 11.69 2,950,673 +0.03(+0.26%)
Sep 29, 2020 11.93 11.93 11.43 11.66 1,610,377 -0.32(-2.67%)
Sep 28, 2020 11.74 12.12 11.68 11.98 2,430,153 +0.58(+5.09%)
Sep 25, 2020 11.06 11.45 11.06 11.40 2,789,000 +0.27(+2.43%)
Sep 24, 2020 10.95 11.29 10.78 11.13 2,755,476 +0.14(+1.27%)
Sep 23, 2020 11.63 11.79 10.93 10.99 2,620,598 -0.67(-5.75%)
Sep 22, 2020 11.83 12.10 11.64 11.66 2,766,441 -0.12(-1.02%)
Sep 21, 2020 12.22 12.38 11.61 11.78 3,503,139 -0.79(-6.28%)
Sep 18, 2020 13.12 13.12 12.50 12.57 5,473,900 -0.58(-4.41%)
Sep 17, 2020 13.05 13.32 12.93 13.15 4,301,544 -0.11(-0.83%)
Sep 16, 2020 13.00 13.44 12.76 13.26 3,168,285 +0.34(+2.63%)
Sep 15, 2020 12.60 13.22 12.60 12.92 2,540,355 +0.36(+2.87%)
Sep 14, 2020 12.06 12.59 12.06 12.56 1,801,456 +0.60(+5.02%)
Sep 11, 2020 12.12 12.17 11.78 11.96 3,223,000 -0.21(-1.73%)
Sep 10, 2020 12.54 12.66 12.16 12.17 2,491,437 -0.39(-3.11%)
Sep 09, 2020 12.71 12.81 12.40 12.56 2,927,779 -0.12(-0.95%)
Sep 08, 2020 12.85 12.98 12.55 12.68 4,179,898 -0.36(-2.76%)
Sep 04, 2020 12.72 13.12 12.59 13.04 3,570,100 +0.44(+3.49%)
Sep 03, 2020 12.41 12.79 12.37 12.60 4,466,988 +0.23(+1.86%)
Sep 02, 2020 12.00 12.38 11.87 12.37 5,339,252 +0.34(+2.83%)
Sep 01, 2020 11.63 12.23 11.45 12.03 2,630,285 +0.23(+1.95%)
Aug 31, 2020 11.95 11.95 11.65 11.80 2,668,363 -0.18(-1.50%)
Aug 28, 2020 12.01 12.21 11.68 11.98 1,501,200 -0.02(-0.17%)
Aug 27, 2020 11.72 12.21 11.71 12.00 2,104,735 +0.35(+3.00%)
Aug 26, 2020 11.93 11.98 11.57 11.65 1,919,823 -0.29(-2.43%)
Aug 25, 2020 12.17 12.24 11.72 11.94 2,162,235 -0.18(-1.49%)
Aug 24, 2020 11.66 12.14 11.53 12.12 1,267,674 +0.49(+4.21%)
Aug 21, 2020 11.79 11.87 11.54 11.63 1,547,800 -0.19(-1.61%)
Aug 20, 2020 11.64 12.06 11.54 11.82 1,127,878 +0.07(+0.60%)
Aug 19, 2020 12.10 12.23 11.73 11.75 1,994,583 -0.37(-3.05%)
Aug 18, 2020 12.55 12.55 11.91 12.12 2,131,235 -0.49(-3.89%)
Aug 17, 2020 12.41 12.61 12.24 12.61 1,584,799 +0.18(+1.45%)
Aug 14, 2020 12.24 12.62 12.22 12.43 1,592,300 +0.10(+0.81%)
Aug 13, 2020 12.46 12.72 12.30 12.33 1,926,120 -0.30(-2.38%)
Aug 12, 2020 12.84 12.90 12.39 12.63 1,830,352 -0.08(-0.63%)
Aug 11, 2020 12.60 13.00 12.60 12.71 4,214,538 +0.34(+2.75%)
Aug 10, 2020 12.20 12.60 12.12 12.37 2,491,200 +0.19(+1.56%)
Aug 07, 2020 11.80 12.18 11.60 12.18 2,080,000 +0.26(+2.18%)
Aug 06, 2020 11.47 11.99 11.44 11.92 3,394,901 +0.28(+2.41%)
Aug 05, 2020 12.18 12.29 11.55 11.64 3,471,046 -0.36(-3.00%)
Aug 04, 2020 11.40 12.07 11.36 12.00 3,163,928 +0.60(+5.26%)
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.