Brixmor Property Group Inc (NY: BRX )

16.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 17.51 17.89 16.77 16.80 6,728,995 -0.32(-1.87%)
Nov 23, 2020 17.10 17.67 16.95 17.12 5,826,212 +0.42(+2.51%)
Nov 20, 2020 16.51 16.80 16.33 16.70 3,605,000 +0.07(+0.42%)
Nov 19, 2020 16.10 16.66 15.87 16.63 4,816,298 +0.42(+2.59%)
Nov 18, 2020 16.49 17.05 16.21 16.21 7,288,676 -0.26(-1.58%)
Nov 17, 2020 16.00 16.58 15.68 16.47 4,713,097 +0.02(+0.12%)
Nov 16, 2020 16.00 16.46 15.57 16.45 6,022,486 +1.24(+8.15%)
Nov 13, 2020 14.51 15.31 14.49 15.21 4,432,100 +0.89(+6.22%)
Nov 12, 2020 14.44 14.50 14.06 14.32 4,298,579 -0.41(-2.78%)
Nov 11, 2020 14.60 14.74 13.94 14.73 3,754,397 +0.13(+0.89%)
Nov 10, 2020 14.23 14.79 14.17 14.60 6,733,164 +0.37(+2.60%)
Nov 09, 2020 12.48 14.76 12.48 14.23 7,539,632 +3.08(+27.62%)
Nov 06, 2020 11.62 11.82 11.07 11.15 4,465,400 -0.45(-3.88%)
Nov 05, 2020 11.52 11.98 11.42 11.60 4,026,464 +0.05(+0.43%)
Nov 04, 2020 11.70 11.70 11.27 11.55 2,989,221 -0.25(-2.12%)
Nov 03, 2020 11.43 11.90 11.38 11.80 3,289,995 +0.60(+5.36%)
Nov 02, 2020 11.09 11.28 10.93 11.20 3,300,505 +0.24(+2.19%)
Oct 30, 2020 10.96 11.18 10.73 10.96 2,306,200 -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%)
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.