Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
32.45
+0.36 (1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
32.70
+0.25 (0.77%)
After-hours: Jun 26, 2026, 7:03 PM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.3032.4632.1132.4532.451.12%3,326,277
Jun 25, 202631.9632.1631.7232.0932.090.44%2,458,589
Jun 24, 202631.8932.1931.7531.9531.950.57%2,348,577
Jun 23, 202631.3731.8131.0531.7731.771.89%2,465,091
Jun 22, 202630.8931.3830.8931.1831.180.87%2,188,032
Jun 18, 202631.1531.2930.8230.9130.91-0.13%3,430,326
Jun 17, 202631.5731.8130.7930.9530.95-2.55%3,272,833
Jun 16, 202632.1432.3931.5431.7631.76-0.84%2,467,665
Jun 15, 202632.6732.7031.8832.0332.03-1.69%2,501,828
Jun 12, 202632.4332.8032.2732.5832.581.24%2,021,255
Jun 11, 202632.1832.4932.0532.1832.181.00%1,825,533
Jun 10, 202631.9632.3031.7931.8631.860.09%1,987,410
Jun 9, 202631.1531.9131.0031.8331.832.91%3,274,187
Jun 8, 202631.0031.1430.7630.9330.93-0.16%2,341,521
Jun 5, 202630.3331.0530.3330.9830.982.08%1,727,865
Jun 4, 202630.5830.6630.1230.3530.350.53%2,555,267
Jun 3, 202630.0230.3529.8630.1930.190.27%2,092,747
Jun 2, 202630.0430.2029.6530.1130.110.13%3,633,190
Jun 1, 202630.3730.4930.0330.0730.07-1.60%2,014,756
May 29, 202630.6830.9230.5130.5630.56-0.68%4,299,751
May 28, 202630.9430.9430.5730.7730.77-0.49%2,059,402
May 27, 202631.1131.2130.8330.9230.92-0.74%2,419,759
May 26, 202630.7631.1630.6931.1531.151.01%2,435,465
May 22, 202630.9130.9930.6830.8430.84-0.06%3,034,762
May 21, 202630.3030.8930.1130.8630.861.45%2,816,213
May 20, 202629.9730.4429.8330.4230.421.88%2,233,819
May 19, 202630.0430.1329.8329.8629.86-0.53%2,477,801
May 18, 202629.5330.0529.3530.0230.022.67%2,678,966
May 15, 202629.5529.5529.1629.2429.24-0.85%1,720,655
May 14, 202629.4529.7329.3529.4929.490.51%2,177,282
May 13, 202629.8229.8729.2429.3429.34-2.00%2,812,761
May 12, 202630.0230.0729.6929.9429.940.34%2,292,755
May 11, 202629.9430.1329.6529.8429.84-2,604,798
May 8, 202630.1530.3129.8329.8429.84-0.83%3,079,380
May 7, 202630.2830.2829.7930.0930.09-0.66%2,346,507
May 6, 202630.2430.4530.2030.2930.290.56%1,959,098
May 5, 202629.7530.2229.7530.1230.120.80%2,516,105
May 4, 202629.6129.9329.6029.8829.880.37%2,359,085
May 1, 202630.1530.2129.6829.7729.77-1.06%3,199,368
Apr 30, 202629.7630.2829.7030.0930.090.87%2,788,031
Apr 29, 202630.2730.4929.7629.8329.83-1.88%3,256,799
Apr 28, 202631.4831.4929.9930.4030.40-0.33%5,664,363
Apr 27, 202630.1830.7030.1830.5030.500.49%2,586,334
Apr 24, 202630.4530.8430.2630.3530.35-0.69%2,629,913
Apr 23, 202630.3730.6530.3130.5630.561.26%2,454,615
Apr 22, 202630.7530.8030.0630.1830.18-1.73%2,436,074
Apr 21, 202630.8931.0330.6230.7130.71-0.84%2,426,994
Apr 20, 202630.8731.0430.7930.9730.970.16%2,544,459
Apr 17, 202630.3030.9630.3030.9230.922.11%2,213,217
Apr 16, 202630.0730.3830.0530.2830.280.53%1,735,455
Apr 15, 202629.7130.1429.6630.1230.120.23%2,076,256
Apr 14, 202629.4930.1029.4230.0530.051.42%2,044,873
Apr 13, 202629.6329.7329.4029.6329.63-0.27%1,635,645
Apr 10, 202629.5529.8729.4629.7129.710.47%2,995,931
Apr 9, 202629.3529.8329.2829.5729.570.68%1,865,739
Apr 8, 202629.3929.5829.3129.3729.370.51%2,500,900
Apr 7, 202628.8629.3528.8629.2229.221.11%1,341,652
Apr 6, 202628.8129.0428.7028.9028.90-1,878,096
Apr 2, 202628.5628.9628.3728.9028.901.22%2,772,365
Apr 1, 202628.7328.9728.6928.8628.550.21%3,204,526
Mar 31, 202628.9929.2028.5728.8028.490.35%3,267,341
Mar 30, 202628.6628.9528.4728.7028.391.13%2,295,512
Mar 27, 202629.0729.0728.3028.3828.08-0.91%2,022,727
Mar 26, 202628.7028.9628.5528.6428.33-0.24%1,115,581
Mar 25, 202628.8028.9028.4928.7128.40-0.03%1,579,590
Mar 24, 202628.7129.2228.6328.7228.41-0.42%2,988,319
Mar 23, 202629.1929.3228.8128.8428.530.45%2,516,342
Mar 20, 202629.5229.5328.5028.7128.40-2.68%4,845,391
Mar 19, 202629.5329.7229.3429.5029.19-0.17%2,806,778
Mar 18, 202629.6829.9129.5429.5529.24-0.67%1,894,422
Mar 17, 202630.1730.2129.7229.7529.43-0.73%2,638,486
Mar 16, 202629.9830.3029.8629.9729.651.08%2,269,794
Mar 13, 202629.9730.1329.5929.6529.33-0.13%2,465,225
Mar 12, 202629.7129.9929.4629.6929.37-0.74%2,656,257
Mar 11, 202629.7329.9229.5729.9129.590.07%1,464,885
Mar 10, 202629.7730.2629.5729.8929.57-0.13%3,588,074
Mar 9, 202629.8830.0329.3229.9329.61-0.47%3,708,322
Mar 6, 202630.0130.1429.7530.0729.75-0.46%2,748,454
Mar 5, 202630.2930.5030.1530.2129.89-1.24%3,058,548
Mar 4, 202630.6330.6830.2830.5930.26-0.16%1,761,763
Mar 3, 202630.2030.6729.7830.6430.310.03%3,405,756
Mar 2, 202630.1630.7130.0430.6330.301.19%2,954,324
Feb 27, 202630.3330.6830.1730.2729.95-0.69%4,407,312
Feb 26, 202630.2130.5130.0830.4830.161.26%4,276,188
Feb 25, 202629.7330.1129.5030.1029.780.97%3,856,516
Feb 24, 202629.7629.9329.6029.8129.490.07%3,731,384
Feb 23, 202629.6229.9729.5929.7929.470.44%4,377,812
Feb 20, 202629.5029.7129.2329.6629.341.13%3,130,360
Feb 19, 202629.2229.4429.1629.3329.020.27%1,972,297
Feb 18, 202629.6329.6729.2329.2528.94-1.22%2,222,049
Feb 17, 202629.4929.6529.1229.6129.291.09%2,047,435
Feb 13, 202629.1029.4228.9529.2928.980.93%3,133,022
Feb 12, 202628.7829.2628.6129.0228.711.72%5,346,115
Feb 11, 202628.9229.0528.5128.5328.23-1.04%3,417,359
Feb 10, 202628.7428.9828.4028.8328.522.45%4,668,510
Feb 9, 202628.2128.3127.8728.1427.84-0.64%3,558,651
Feb 6, 202628.2028.4627.9828.3228.021.11%3,542,927
Feb 5, 202627.8528.1927.6928.0127.711.01%3,914,824
Feb 4, 202626.8727.7326.7927.7327.433.97%3,401,387
Feb 3, 202626.4226.7826.3926.6726.390.60%2,074,529