Skip to main content

Brixmor Property Group Inc (NY: BRX )

24.46 -0.25 (-1.01%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 24.65 24.84 24.56 24.71 2,959,416 +0.01(+0.04%)
Jul 22, 2024 24.37 24.73 24.25 24.70 1,581,090 +0.33(+1.35%)
Jul 19, 2024 24.50 24.50 24.20 24.37 1,060,554 -0.05(-0.20%)
Jul 18, 2024 24.36 24.77 24.32 24.42 1,097,379 -0.09(-0.37%)
Jul 17, 2024 24.35 24.75 24.34 24.51 1,996,182 +0.13(+0.53%)
Jul 16, 2024 24.00 24.43 23.98 24.38 1,916,513 +0.49(+2.05%)
Jul 15, 2024 23.86 23.96 23.70 23.89 1,999,495 +0.16(+0.67%)
Jul 12, 2024 23.50 23.87 23.47 23.73 1,653,088 +0.38(+1.63%)
Jul 11, 2024 23.13 23.46 23.07 23.35 1,239,144 +0.60(+2.64%)
Jul 10, 2024 22.64 22.80 22.48 22.75 1,261,788 +0.21(+0.93%)
Jul 09, 2024 22.53 22.65 22.39 22.54 1,846,467 -0.04(-0.18%)
Jul 08, 2024 22.67 22.81 22.56 22.58 1,523,246 -0.02(-0.09%)
Jul 05, 2024 22.53 22.82 22.53 22.60 2,545,000 -0.13(-0.57%)
Jul 03, 2024 22.88 23.13 22.69 22.73 1,195,650 -0.09(-0.39%)
Jul 02, 2024 22.56 22.89 22.56 22.82 2,392,502 +0.09(+0.40%)
Jul 01, 2024 22.98 23.06 22.61 22.73 1,747,874 -0.36(-1.56%)
Jun 28, 2024 22.90 23.14 22.77 23.09 2,992,626 +0.33(+1.45%)
Jun 27, 2024 22.44 22.77 22.31 22.76 1,567,153 +0.38(+1.70%)
Jun 26, 2024 22.27 22.46 22.22 22.38 1,660,852 -0.01(-0.04%)
Jun 25, 2024 22.85 22.87 22.32 22.39 1,370,707 -0.42(-1.84%)
Jun 24, 2024 22.53 22.89 22.48 22.81 1,195,565 +0.26(+1.15%)
Jun 21, 2024 22.57 22.62 22.39 22.55 3,055,272 +0.06(+0.27%)
Jun 20, 2024 22.19 22.55 22.09 22.49 1,622,298 +0.19(+0.85%)
Jun 18, 2024 22.31 22.42 22.20 22.30 1,534,627 +0.01(+0.04%)
Jun 17, 2024 22.14 22.34 22.12 22.29 1,259,461 +0.01(+0.04%)
Jun 14, 2024 22.39 22.53 22.20 22.28 2,376,228 -0.22(-0.98%)
Jun 13, 2024 22.22 22.68 22.22 22.50 1,551,798 +0.23(+1.03%)
Jun 12, 2024 22.55 22.75 22.20 22.27 1,754,209 +0.23(+1.04%)
Jun 11, 2024 22.10 22.22 22.02 22.04 1,508,189 -0.20(-0.90%)
Jun 10, 2024 22.41 22.48 22.03 22.24 1,809,776 -0.35(-1.55%)
Jun 07, 2024 22.34 22.61 22.22 22.59 2,070,921 -0.03(-0.13%)
Jun 06, 2024 22.37 22.63 22.32 22.62 1,794,889 +0.13(+0.58%)
Jun 05, 2024 22.50 22.53 22.33 22.49 2,264,782 +0.04(+0.18%)
Jun 04, 2024 22.46 22.73 22.44 22.45 2,137,771 -0.04(-0.18%)
Jun 03, 2024 22.56 22.71 22.35 22.49 3,746,098 -0.02(-0.09%)
May 31, 2024 21.88 22.55 21.80 22.51 2,251,138 +0.76(+3.49%)
May 30, 2024 21.61 21.82 21.57 21.75 2,847,524 +0.31(+1.45%)
May 29, 2024 21.43 21.63 21.32 21.44 1,573,482 -0.16(-0.74%)
May 28, 2024 21.88 21.95 21.55 21.60 1,444,608 -0.15(-0.69%)
May 24, 2024 22.07 22.13 21.68 21.75 1,793,321 -0.12(-0.55%)
May 23, 2024 22.25 22.31 21.87 21.87 1,827,079 -0.41(-1.84%)
May 22, 2024 22.14 22.37 22.08 22.28 1,205,969 +0.04(+0.18%)
May 21, 2024 22.15 22.26 22.01 22.24 1,136,151 +0.09(+0.41%)
May 20, 2024 22.48 22.52 22.08 22.15 1,915,628 -0.37(-1.64%)
May 17, 2024 22.27 22.55 22.22 22.52 1,405,707 +0.24(+1.08%)
May 16, 2024 22.32 22.40 22.18 22.28 1,352,250 -0.04(-0.18%)
May 15, 2024 22.54 22.55 22.16 22.32 2,007,527 +0.14(+0.63%)
May 14, 2024 22.24 22.26 21.95 22.18 2,806,319 +0.12(+0.54%)
May 13, 2024 22.37 22.47 22.04 22.06 1,777,214 -0.18(-0.81%)
May 10, 2024 22.32 22.42 22.20 22.24 1,069,694 -0.06(-0.27%)
May 09, 2024 22.25 22.32 22.11 22.30 869,906 +0.16(+0.72%)
May 08, 2024 22.33 22.38 22.00 22.14 3,149,605 -0.22(-0.98%)
May 07, 2024 22.30 22.69 22.20 22.36 5,070,722 +0.22(+0.99%)
May 06, 2024 22.36 22.45 22.02 22.14 2,475,398 -0.05(-0.23%)
May 03, 2024 22.73 22.80 22.06 22.19 4,750,365 -0.23(-1.03%)
May 02, 2024 22.45 22.64 22.31 22.42 3,114,725 +0.23(+1.04%)
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.