Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixmor Property Group Inc (NY: BRX )

21.47 +0.16 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.67 13.76 13.03 13.03 8,021,323 -0.74(-5.39%)
Nov 27, 2020 14.06 14.14 13.66 13.77 1,725,578 -0.30(-2.12%)
Nov 25, 2020 13.77 14.23 13.76 14.07 7,686,890 -0.26(-1.85%)
Nov 24, 2020 14.94 15.27 14.31 14.34 7,884,434 -0.27(-1.87%)
Nov 23, 2020 14.59 15.08 14.47 14.61 6,826,634 +0.36(+2.51%)
Nov 20, 2020 14.09 14.34 13.94 14.25 4,224,016 +0.06(+0.42%)
Nov 19, 2020 13.74 14.22 13.54 14.19 5,643,307 +0.36(+2.59%)
Nov 18, 2020 14.07 14.55 13.83 13.83 8,540,219 -0.22(-1.58%)
Nov 17, 2020 13.66 14.15 13.38 14.06 5,522,385 +0.02(+0.12%)
Nov 16, 2020 13.66 14.05 13.29 14.04 7,056,610 +1.06(+8.15%)
Nov 13, 2020 12.38 13.07 12.37 12.98 5,193,138 +0.76(+6.22%)
Nov 12, 2020 12.32 12.38 12.00 12.22 5,036,690 -0.35(-2.78%)
Nov 11, 2020 12.46 12.58 11.90 12.57 4,399,066 +0.11(+0.89%)
Nov 10, 2020 12.14 12.63 12.09 12.46 7,889,319 +0.32(+2.60%)
Nov 09, 2020 10.65 12.60 10.65 12.14 8,834,266 +2.63(+27.62%)
Nov 06, 2020 9.917 10.09 9.452 9.516 5,232,156 -0.38(-3.88%)
Nov 05, 2020 9.832 10.22 9.746 9.900 4,717,850 +0.04(+0.43%)
Nov 04, 2020 9.985 9.985 9.618 9.857 3,502,501 -0.21(-2.12%)
Nov 03, 2020 9.755 10.16 9.712 10.07 3,854,921 +0.51(+5.36%)
Nov 02, 2020 9.465 9.627 9.328 9.559 3,867,236 +0.20(+2.19%)
Oct 30, 2020 9.354 9.542 9.158 9.354 2,702,198 -0.05(-0.54%)
Oct 29, 2020 9.158 9.482 9.030 9.405 2,227,202 +0.16(+1.75%)
Oct 28, 2020 9.243 9.431 9.098 9.243 3,043,023 -0.27(-2.87%)
Oct 27, 2020 9.857 10.00 9.516 9.516 1,908,899 -0.39(-3.96%)
Oct 26, 2020 10.07 10.10 9.759 9.909 1,916,488 -0.27(-2.68%)
Oct 23, 2020 10.11 10.29 10.04 10.18 1,721,125 +0.13(+1.27%)
Oct 22, 2020 9.593 10.08 9.593 10.05 1,938,623 +0.44(+4.53%)
Oct 21, 2020 9.584 9.695 9.439 9.618 2,339,913 -0.02(-0.18%)
Oct 20, 2020 9.653 9.866 9.584 9.635 1,751,578 +0.09(+0.98%)
Oct 19, 2020 9.729 9.729 9.465 9.542 2,883,919 -0.10(-1.06%)
Oct 16, 2020 9.900 10.00 9.559 9.644 2,330,532 -0.26(-2.59%)
Oct 15, 2020 9.687 9.943 9.644 9.900 3,412,832 +0.09(+0.87%)
Oct 14, 2020 9.994 10.05 9.789 9.815 3,126,843 -0.20(-2.04%)
Oct 13, 2020 10.34 10.40 9.943 10.02 3,398,455 -0.48(-4.55%)
Oct 12, 2020 10.55 10.55 10.28 10.50 3,085,570 -0.07(-0.65%)
Oct 09, 2020 10.86 10.94 10.51 10.57 2,092,323 -0.21(-1.98%)
Oct 08, 2020 10.73 10.83 10.62 10.78 5,111,492 +0.17(+1.61%)
Oct 07, 2020 10.86 10.88 10.55 10.61 2,406,279 -0.15(-1.35%)
Oct 06, 2020 10.80 11.08 10.60 10.75 3,616,939 +0.09(+0.80%)
Oct 05, 2020 10.75 10.80 10.45 10.67 2,366,196 +0.03(+0.32%)
Oct 02, 2020 9.909 10.65 9.909 10.63 3,379,916 +0.32(+3.06%)
Oct 01, 2020 9.977 10.33 9.968 10.32 3,137,251 +0.34(+3.42%)
Sep 30, 2020 10.07 10.28 9.815 9.977 3,457,334 +0.03(+0.26%)
Sep 29, 2020 10.18 10.18 9.755 9.951 1,886,895 -0.27(-2.67%)
Sep 28, 2020 10.02 10.34 9.968 10.22 2,847,436 +0.50(+5.09%)
Sep 25, 2020 9.439 9.772 9.439 9.729 3,267,900 +0.23(+2.43%)
Sep 24, 2020 9.345 9.640 9.200 9.499 3,228,620 +0.12(+1.27%)
Sep 23, 2020 9.926 10.06 9.328 9.379 3,070,582 -0.57(-5.75%)
Sep 22, 2020 10.10 10.32 9.934 9.951 3,241,468 -0.10(-1.02%)
Sep 21, 2020 10.43 10.57 9.909 10.05 4,104,665 -0.67(-6.28%)
Sep 18, 2020 11.20 11.20 10.67 10.73 6,413,826 -0.49(-4.41%)
Sep 17, 2020 11.14 11.37 11.04 11.22 5,040,164 -0.09(-0.83%)
Sep 16, 2020 11.09 11.47 10.89 11.32 3,712,313 +0.29(+2.63%)
Sep 15, 2020 10.75 11.28 10.75 11.03 2,976,560 +0.31(+2.87%)
Sep 14, 2020 10.29 10.74 10.29 10.72 2,110,785 +0.51(+5.02%)
Sep 11, 2020 10.34 10.39 10.05 10.21 3,776,423 -0.18(-1.73%)
Sep 10, 2020 10.70 10.80 10.38 10.39 2,919,243 -0.33(-3.11%)
Sep 09, 2020 10.85 10.93 10.58 10.72 3,430,509 -0.10(-0.95%)
Sep 08, 2020 10.97 11.08 10.71 10.82 4,897,630 -0.31(-2.76%)
Sep 04, 2020 10.86 11.20 10.74 11.13 4,183,123 +0.38(+3.49%)
Sep 03, 2020 10.59 10.92 10.56 10.75 5,234,017 +0.20(+1.86%)
Sep 02, 2020 10.24 10.57 10.13 10.56 6,256,058 +0.29(+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.