Indicators

Brixmor Property Group Inc (NY: BRX )

22.19 -0.23 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.840	9.849	9.418	9.525	4,865,762	-0.49(-4.94%)
May 28, 2020	10.45	10.45	9.883	10.02	3,768,680	-0.25(-2.41%)
May 27, 2020	10.45	10.63	9.985	10.27	5,374,900	+0.27(+2.73%)
May 26, 2020	10.07	10.26	9.874	9.994	3,463,188	+0.75(+8.13%)
May 22, 2020	9.431	9.469	9.145	9.243	2,594,870	-0.20(-2.08%)
May 21, 2020	9.149	9.525	9.038	9.439	3,833,760	+0.19(+2.03%)
May 20, 2020	9.354	9.405	9.098	9.251	3,229,394	+0.04(+0.46%)
May 19, 2020	9.243	9.439	8.978	9.209	3,132,391	-0.09(-1.01%)
May 18, 2020	8.500	9.469	8.407	9.303	5,248,442	+1.32(+16.58%)
May 15, 2020	7.963	8.022	7.655	7.980	7,231,563	-0.15(-1.79%)
May 14, 2020	7.596	8.321	7.425	8.125	6,346,061	+0.24(+3.03%)
May 13, 2020	8.492	8.492	7.826	7.886	4,973,160	-0.73(-8.51%)
May 12, 2020	9.030	9.149	8.552	8.620	4,896,264	-0.39(-4.36%)
May 11, 2020	9.507	9.507	8.799	9.012	7,094,033	-0.68(-7.04%)
May 08, 2020	9.277	9.926	9.260	9.695	5,168,884	+0.48(+5.19%)
May 07, 2020	9.072	9.431	9.047	9.217	6,081,695	+0.26(+2.96%)
May 06, 2020	9.320	9.495	8.816	8.953	4,777,312	-0.38(-4.11%)
May 05, 2020	9.422	9.738	9.286	9.337	7,425,378	+0.09(+1.02%)
May 04, 2020	9.132	9.303	8.893	9.243	5,381,762	-0.23(-2.43%)

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.