Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
30.07
-0.14 (-0.46%)
At close: Mar 6, 2026, 4:00 PM EST
30.05
-0.02 (-0.08%)
After-hours: Mar 6, 2026, 7:00 PM EST

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.0130.1429.7530.0730.07-0.46%2,748,454
Mar 5, 202630.2930.5030.1530.2130.21-1.24%3,047,965
Mar 4, 202630.6330.6830.2830.5930.59-0.16%1,761,674
Mar 3, 202630.2030.6729.7830.6430.640.03%3,376,606
Mar 2, 202630.1630.7130.0430.6330.631.19%2,946,940
Feb 27, 202630.3330.6830.1730.2730.27-0.69%4,407,312
Feb 26, 202630.2130.5130.0830.4830.481.26%4,276,188
Feb 25, 202629.7330.1129.5030.1030.100.97%3,856,516
Feb 24, 202629.7629.9329.6029.8129.810.07%3,731,384
Feb 23, 202629.6229.9729.5929.7929.790.44%4,377,812
Feb 20, 202629.5029.7129.2329.6629.661.13%3,130,360
Feb 19, 202629.2229.4429.1629.3329.330.27%1,972,297
Feb 18, 202629.6329.6729.2329.2529.25-1.22%2,222,049
Feb 17, 202629.4929.6529.1229.6129.611.09%2,047,435
Feb 13, 202629.1029.4228.9529.2929.290.93%3,133,022
Feb 12, 202628.7829.2628.6129.0229.021.72%5,346,115
Feb 11, 202628.9229.0528.5128.5328.53-1.04%3,417,359
Feb 10, 202628.7428.9828.4028.8328.832.45%4,668,510
Feb 9, 202628.2128.3127.8728.1428.14-0.64%3,558,651
Feb 6, 202628.2028.4627.9828.3228.321.11%3,542,927
Feb 5, 202627.8528.1927.6928.0128.011.01%3,914,824
Feb 4, 202626.8727.7326.7927.7327.733.97%3,401,387
Feb 3, 202626.4226.7826.3926.6726.670.60%2,074,529
Feb 2, 202626.8326.9426.5026.5126.51-1.05%3,042,936
Jan 30, 202626.3826.9126.2126.7926.791.48%3,394,939
Jan 29, 202626.2626.5226.0026.4026.401.46%3,689,599
Jan 28, 202626.4026.5225.8926.0226.02-1.21%2,720,006
Jan 27, 202626.2626.4026.1126.3426.340.11%2,507,634
Jan 26, 202626.5326.6126.2826.3126.31-0.38%2,799,897
Jan 23, 202626.1926.4126.0026.4126.410.61%2,014,198
Jan 22, 202626.5126.7826.1826.2526.25-1.20%3,176,904
Jan 21, 202626.8526.8726.1726.5726.57-0.37%3,153,916
Jan 20, 202626.4426.8026.3426.6726.67-3,549,102
Jan 16, 202626.1426.7325.9826.6726.672.30%2,586,729
Jan 15, 202625.8926.1225.8826.0726.070.70%2,149,111
Jan 14, 202625.7025.9025.6125.8925.890.66%2,962,875
Jan 13, 202625.7225.8925.4825.7225.720.04%2,048,052
Jan 12, 202625.6625.8725.4625.7125.710.12%2,936,076
Jan 9, 202626.1126.3425.6625.6825.68-2.10%2,679,843
Jan 8, 202625.9626.3025.7826.2326.231.24%2,060,302
Jan 7, 202626.0226.1625.7725.9125.91-0.19%8,875,686
Jan 6, 202625.5425.9925.4825.9625.961.17%1,629,174
Jan 5, 202625.5425.8425.4025.6625.66-1.16%1,727,665
Jan 2, 202626.1126.2525.8625.9625.65-0.99%2,789,972
Dec 31, 202526.4426.4426.1526.2225.91-0.61%1,385,878
Dec 30, 202526.3226.4526.3126.3826.070.08%1,545,493
Dec 29, 202526.4326.4626.2626.3626.050.23%1,653,501
Dec 26, 202526.2426.3926.1426.3025.99-0.23%1,000,328
Dec 24, 202526.1726.4126.1326.3626.051.00%1,268,441
Dec 23, 202526.0826.1425.8626.1025.790.08%1,648,411
Dec 22, 202525.7026.1925.5826.0825.771.20%2,575,723
Dec 19, 202525.9026.0125.7025.7725.46-0.58%6,713,998
Dec 18, 202525.9826.0825.8025.9225.61-0.12%2,731,950
Dec 17, 202525.6626.0725.5325.9525.641.49%2,489,812
Dec 16, 202526.0726.1325.4925.5725.27-1.92%3,821,402
Dec 15, 202525.7926.0925.7626.0725.761.64%2,892,107
Dec 12, 202525.7025.8525.5325.6525.350.23%3,595,111
Dec 11, 202525.4225.7225.3425.5925.290.95%4,373,783
Dec 10, 202525.2025.4925.1125.3525.051.00%3,397,458
Dec 9, 202524.8025.2924.7725.1024.801.74%4,307,454
Dec 8, 202525.1925.2024.6624.6724.38-2.06%3,823,379
Dec 5, 202525.1925.4025.1025.1924.89-0.28%2,297,690
Dec 4, 202525.3725.5025.2325.2624.96-0.43%2,000,604
Dec 3, 202525.6125.7625.1925.3725.07-0.63%3,362,866
Dec 2, 202525.8925.9325.4425.5325.23-1.39%4,312,079
Dec 1, 202525.9926.1425.8425.8925.58-0.96%2,270,001
Nov 28, 202526.1126.2126.0426.1425.830.04%1,002,901
Nov 26, 202526.0626.2425.9626.1325.820.15%3,069,427
Nov 25, 202526.0326.3726.0326.0925.780.19%3,130,998
Nov 24, 202526.2126.4325.9326.0425.73-1.33%3,170,806
Nov 21, 202526.0726.6126.0226.3926.081.58%2,072,152
Nov 20, 202526.0726.4325.9625.9825.670.35%2,517,517
Nov 19, 202526.1826.2125.7425.8925.58-0.92%2,069,181
Nov 18, 202525.9026.2525.8426.1325.820.65%1,680,801
Nov 17, 202526.6126.7825.8825.9625.65-2.04%2,401,251
Nov 14, 202526.4726.5926.2726.5026.190.23%1,874,718
Nov 13, 202526.4726.8426.3826.4426.13-0.56%1,908,415
Nov 12, 202526.9427.0326.5626.5926.28-1.81%2,318,986
Nov 11, 202526.6727.1326.5327.0826.761.84%2,467,501
Nov 10, 202526.7626.8326.5626.5926.28-0.52%2,621,270
Nov 7, 202526.2826.7326.2326.7326.411.79%2,267,534
Nov 6, 202526.1526.3325.9226.2625.950.19%2,041,569
Nov 5, 202526.4626.4926.1426.2125.90-0.57%2,290,336
Nov 4, 202526.1626.4526.0626.3626.050.65%1,532,960
Nov 3, 202526.1026.2325.7026.1925.880.11%2,378,353
Oct 31, 202526.5026.5026.0926.1625.85-0.15%2,622,855
Oct 30, 202526.8927.1626.2026.2025.89-2.24%2,759,101
Oct 29, 202526.8527.3526.6726.8026.48-0.70%3,806,174
Oct 28, 202528.5028.6126.8726.9926.67-4.12%4,170,671
Oct 27, 202528.1228.3028.0428.1527.820.07%2,371,248
Oct 24, 202528.1128.3128.0028.1327.800.61%2,563,393
Oct 23, 202528.0028.0827.6727.9627.630.11%2,702,968
Oct 22, 202527.7228.0027.5927.9327.601.09%2,522,715
Oct 21, 202527.4127.7527.3627.6327.301.21%2,701,081
Oct 20, 202527.3527.4927.0227.3026.980.29%2,416,954
Oct 17, 202526.8427.2326.7327.2226.901.49%2,040,659
Oct 16, 202527.0027.0126.5526.8226.50-0.81%3,249,980
Oct 15, 202527.0827.2726.9127.0426.720.04%2,661,463
Oct 14, 202526.6927.1226.6227.0326.710.82%2,100,860
Oct 13, 202526.6526.9726.5726.8126.491.06%2,283,244