Brixmor Property Group Inc (NY: BRX )

20.49 +0.48 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 20.16 20.59 19.98 20.49 3,803,428 +0.48(+2.40%)
Mar 17, 2023 20.73 20.73 19.78 20.01 4,776,672 -0.61(-2.96%)
Mar 16, 2023 20.75 21.00 20.22 20.62 3,575,937 -0.46(-2.18%)
Mar 15, 2023 21.06 21.23 20.64 21.08 2,239,330 -0.46(-2.14%)
Mar 14, 2023 21.74 22.01 21.34 21.54 2,926,340 +0.29(+1.36%)
Mar 13, 2023 21.12 21.64 21.01 21.25 2,406,601 -0.03(-0.14%)
Mar 10, 2023 22.02 22.05 21.11 21.28 3,281,525 -0.80(-3.62%)
Mar 09, 2023 22.59 22.64 22.06 22.08 1,792,280 -0.44(-1.95%)
Mar 08, 2023 22.29 22.61 22.17 22.52 2,347,588 +0.28(+1.26%)
Mar 07, 2023 22.86 22.87 22.03 22.24 2,272,736 -0.61(-2.67%)
Mar 06, 2023 22.97 23.09 22.77 22.85 1,921,570 +0.00(+0.00%)
Mar 03, 2023 22.72 22.87 22.48 22.85 1,817,709 +0.31(+1.38%)
Mar 02, 2023 22.56 22.64 22.38 22.54 1,979,370 -0.02(-0.09%)
Mar 01, 2023 22.46 22.61 22.13 22.56 2,177,020 -0.08(-0.35%)
Feb 28, 2023 22.66 22.96 22.62 22.64 3,416,747 -0.01(-0.04%)
Feb 27, 2023 22.91 22.94 22.54 22.65 1,594,439 +0.13(+0.58%)
Feb 24, 2023 22.34 22.62 22.31 22.52 1,612,219 -0.09(-0.40%)
Feb 23, 2023 22.59 22.72 22.29 22.61 1,302,874 +0.23(+1.03%)
Feb 22, 2023 22.33 22.61 22.27 22.38 1,865,932 +0.01(+0.04%)
Feb 21, 2023 23.13 23.21 22.32 22.37 1,789,057 -0.85(-3.66%)
Feb 17, 2023 23.08 23.23 22.80 23.22 2,666,563 +0.10(+0.43%)
Feb 16, 2023 22.84 23.36 22.79 23.12 2,219,383 +0.07(+0.30%)
Feb 15, 2023 23.04 23.14 22.95 23.05 2,805,548 -0.11(-0.47%)
Feb 14, 2023 23.30 23.64 22.98 23.16 5,271,587 -0.07(-0.30%)
Feb 13, 2023 23.21 23.33 23.09 23.23 3,976,952 +0.15(+0.65%)
Feb 10, 2023 22.74 23.12 22.65 23.08 2,917,874 +0.29(+1.27%)
Feb 09, 2023 23.39 23.48 22.75 22.79 2,566,475 -0.48(-2.06%)
Feb 08, 2023 23.25 23.43 23.21 23.27 2,338,168 -0.13(-0.56%)
Feb 07, 2023 23.09 23.52 22.94 23.40 5,181,342 +0.18(+0.78%)
Feb 06, 2023 23.20 23.35 22.98 23.22 1,743,556 -0.30(-1.28%)
Feb 03, 2023 23.61 23.77 23.38 23.52 2,504,928 -0.38(-1.59%)
Feb 02, 2023 23.82 24.27 23.70 23.90 8,282,531 +0.24(+1.01%)
Feb 01, 2023 23.47 23.84 23.13 23.66 1,921,562 +0.13(+0.55%)
Jan 31, 2023 22.91 23.59 22.83 23.53 2,524,990 +0.66(+2.89%)
Jan 30, 2023 23.16 23.39 22.86 22.87 1,569,197 -0.48(-2.06%)
Jan 27, 2023 22.72 23.52 22.72 23.35 2,289,922 +0.60(+2.64%)
Jan 26, 2023 22.79 22.96 22.63 22.75 1,171,297 +0.06(+0.26%)
Jan 25, 2023 22.64 22.73 22.45 22.69 1,678,677 -0.04(-0.18%)
Jan 24, 2023 22.60 22.90 22.55 22.73 1,536,005 +0.05(+0.22%)
Jan 23, 2023 22.52 22.80 22.45 22.68 1,848,392 +0.12(+0.53%)
Jan 20, 2023 22.34 22.57 22.10 22.56 1,841,088 +0.27(+1.21%)
Jan 19, 2023 22.32 22.53 22.12 22.29 1,999,998 -0.18(-0.80%)
Jan 18, 2023 22.89 23.00 22.23 22.47 3,952,150 -0.35(-1.53%)
Jan 17, 2023 22.31 23.00 22.31 22.82 3,603,084 +0.57(+2.56%)
Jan 13, 2023 22.49 22.66 22.21 22.25 2,614,057 -0.52(-2.28%)
Jan 12, 2023 22.34 22.83 22.21 22.77 3,676,945 +0.55(+2.48%)
Jan 11, 2023 21.81 22.29 21.64 22.22 3,675,821 +0.57(+2.63%)
Jan 10, 2023 22.31 22.35 21.52 21.65 2,945,184 -0.81(-3.61%)
Jan 09, 2023 22.98 23.10 22.45 22.46 2,073,647 -0.59(-2.56%)
Jan 06, 2023 22.74 23.18 22.70 23.05 3,275,269 +0.44(+1.95%)
Jan 05, 2023 22.99 23.00 22.38 22.61 2,248,794 -0.61(-2.63%)
Jan 04, 2023 22.75 23.28 22.66 23.22 2,945,098 +0.64(+2.83%)
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.