Skip to main content

Brixmor Property Group Inc (NY: BRX )

23.45 +0.18 (+0.77%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.956 9.965 9.529 9.637 4,809,220 -0.50(-4.94%)
May 28, 2020 10.57 10.58 9.999 10.14 3,724,886 -0.25(-2.41%)
May 27, 2020 10.57 10.75 10.10 10.39 5,312,441 +0.28(+2.73%)
May 26, 2020 10.19 10.38 9.991 10.11 3,422,944 +0.76(+8.13%)
May 22, 2020 9.542 9.580 9.252 9.352 2,564,716 -0.20(-2.08%)
May 21, 2020 9.257 9.637 9.144 9.550 3,789,210 +0.19(+2.03%)
May 20, 2020 9.464 9.516 9.205 9.360 3,191,867 +0.04(+0.46%)
May 19, 2020 9.352 9.550 9.084 9.317 3,095,991 -0.09(-1.01%)
May 18, 2020 8.600 9.580 8.505 9.412 5,187,452 +1.34(+16.58%)
May 15, 2020 8.056 8.117 7.745 8.074 7,147,529 -0.15(-1.79%)
May 14, 2020 7.685 8.419 7.512 8.220 6,272,317 +0.24(+3.03%)
May 13, 2020 8.592 8.592 7.918 7.979 4,915,369 -0.74(-8.51%)
May 12, 2020 9.136 9.257 8.652 8.721 4,839,367 -0.40(-4.36%)
May 11, 2020 9.619 9.619 8.903 9.118 7,011,597 -0.69(-7.04%)
May 08, 2020 9.386 10.04 9.369 9.809 5,108,819 +0.48(+5.19%)
May 07, 2020 9.179 9.542 9.153 9.326 6,011,023 +0.27(+2.96%)
May 06, 2020 9.429 9.606 8.920 9.058 4,721,797 -0.39(-4.11%)
May 05, 2020 9.533 9.852 9.395 9.447 7,339,091 +0.09(+1.02%)
May 04, 2020 9.239 9.412 8.998 9.352 5,319,224 -0.23(-2.43%)
May 01, 2020 9.455 9.723 9.239 9.585 4,716,225 -0.30(-3.06%)
Apr 30, 2020 10.04 10.14 9.654 9.887 5,621,244 -0.46(-4.42%)
Apr 29, 2020 9.697 10.44 9.645 10.34 5,725,813 +1.11(+11.96%)
Apr 28, 2020 9.118 9.472 8.859 9.239 5,692,773 +0.64(+7.43%)
Apr 27, 2020 7.961 8.652 7.797 8.600 5,131,239 +0.68(+8.61%)
Apr 24, 2020 8.117 8.229 7.694 7.918 5,135,687 -0.04(-0.54%)
Apr 23, 2020 7.771 8.186 7.616 7.961 4,788,475 +0.27(+3.48%)
Apr 22, 2020 7.771 7.901 7.443 7.694 6,309,017 +0.03(+0.45%)
Apr 21, 2020 7.331 7.711 7.167 7.659 6,032,403 -0.03(-0.34%)
Apr 20, 2020 7.806 8.074 7.530 7.685 7,162,434 -0.41(-5.12%)
Apr 17, 2020 8.194 8.566 7.918 8.100 6,218,389 +0.39(+5.04%)
Apr 16, 2020 8.721 8.756 7.556 7.711 6,592,322 -0.78(-9.16%)
Apr 15, 2020 8.868 9.084 8.471 8.488 4,727,040 -0.97(-10.23%)
Apr 14, 2020 9.516 9.904 9.369 9.455 6,624,838 +0.30(+3.30%)
Apr 13, 2020 9.826 9.878 8.885 9.153 4,106,791 -0.63(-6.44%)
Apr 09, 2020 8.928 10.31 8.713 9.783 9,609,291 +1.36(+16.09%)
Apr 08, 2020 8.557 8.708 8.160 8.428 6,119,093 +0.02(+0.21%)
Apr 07, 2020 8.298 9.110 8.125 8.410 8,125,450 +0.82(+10.81%)
Apr 06, 2020 7.236 7.797 7.227 7.590 5,272,178 +0.79(+11.69%)
Apr 03, 2020 6.666 6.934 6.485 6.796 11,002,015 +0.22(+3.35%)
Apr 02, 2020 7.008 7.233 6.467 6.575 6,431,070 -0.55(-7.71%)
Apr 01, 2020 7.433 7.441 6.900 7.125 6,826,336 -0.78(-9.89%)
Mar 31, 2020 8.124 8.349 7.599 7.907 8,670,581 -0.25(-3.06%)
Mar 30, 2020 8.465 8.503 7.824 8.157 5,375,344 -0.31(-3.64%)
Mar 27, 2020 8.648 8.877 7.782 8.465 5,989,287 -0.68(-7.46%)
Mar 26, 2020 9.164 9.480 8.365 9.147 7,007,056 -0.06(-0.63%)
Mar 25, 2020 8.448 9.996 8.323 9.206 5,879,495 +0.80(+9.51%)
Mar 24, 2020 7.599 8.432 7.416 8.407 4,892,317 +1.22(+17.03%)
Mar 23, 2020 8.307 8.373 6.908 7.183 6,122,887 -1.26(-14.89%)
Mar 20, 2020 8.115 9.480 8.032 8.440 6,283,039 +0.44(+5.52%)
Mar 19, 2020 8.007 9.006 7.233 7.999 5,219,114 -0.12(-1.44%)
Mar 18, 2020 9.747 10.04 6.958 8.115 5,378,862 -2.21(-21.37%)
Mar 17, 2020 10.50 10.53 9.722 10.32 6,670,468 +0.03(+0.24%)
Mar 16, 2020 10.79 10.82 10.09 10.30 5,621,838 -1.81(-14.98%)
Mar 13, 2020 11.89 12.14 10.77 12.11 4,021,692 +1.07(+9.65%)
Mar 12, 2020 12.14 12.17 10.90 11.05 5,841,834 -1.97(-15.15%)
Mar 11, 2020 13.75 13.78 12.99 13.02 5,478,739 -1.11(-7.84%)
Mar 10, 2020 14.15 14.23 13.28 14.12 3,669,885 +0.39(+2.85%)
Mar 09, 2020 14.33 14.52 12.86 13.73 3,836,086 -1.49(-9.79%)
Mar 06, 2020 14.92 15.30 14.80 15.22 3,864,064 -0.08(-0.54%)
Mar 05, 2020 15.38 15.45 15.13 15.31 3,490,722 -0.36(-2.28%)
Mar 04, 2020 15.30 15.66 15.30 15.66 4,097,731 +0.57(+3.81%)
Mar 03, 2020 15.46 15.71 14.94 15.09 5,780,838 -0.43(-2.79%)
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.