Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
30.40
-0.10 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
30.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.4831.4929.9930.4030.40-0.33%5,301,782
Apr 27, 202630.1830.7030.1830.5030.500.49%2,389,044
Apr 24, 202630.4530.8430.2630.3530.35-0.69%2,623,292
Apr 23, 202630.3730.6530.3130.5630.561.26%2,454,612
Apr 22, 202630.7530.8030.0630.1830.18-1.73%2,424,154
Apr 21, 202630.8931.0330.6230.7130.71-0.84%2,398,228
Apr 20, 202630.8731.0430.7930.9730.970.16%2,544,235
Apr 17, 202630.3030.9630.3030.9230.922.11%2,211,480
Apr 16, 202630.0730.3830.0530.2830.280.53%1,528,450
Apr 15, 202629.7130.1429.6630.1230.120.23%2,076,221
Apr 14, 202629.4930.1029.4230.0530.051.42%2,041,704
Apr 13, 202629.6329.7329.4029.6329.63-0.27%1,635,459
Apr 10, 202629.5529.8729.4629.7129.710.47%2,995,908
Apr 9, 202629.3529.8329.2829.5729.570.68%1,864,982
Apr 8, 202629.3929.5829.3129.3729.370.51%2,496,639
Apr 7, 202628.8629.3528.8629.2229.221.11%1,335,786
Apr 6, 202628.8129.0428.7028.9028.90-1,878,093
Apr 2, 202628.5628.9628.3728.9028.900.14%2,771,228
Apr 1, 202628.7328.9728.6928.8628.550.21%3,204,525
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
Feb 2, 202626.8326.9426.5026.5126.23-1.05%3,042,936
Jan 30, 202626.3826.9126.2126.7926.501.48%3,394,939
Jan 29, 202626.2626.5226.0026.4026.121.46%3,689,599
Jan 28, 202626.4026.5225.8926.0225.74-1.21%2,720,006
Jan 27, 202626.2626.4026.1126.3426.060.11%2,507,634
Jan 26, 202626.5326.6126.2826.3126.03-0.38%2,799,897
Jan 23, 202626.1926.4126.0026.4126.130.61%2,014,198
Jan 22, 202626.5126.7826.1826.2525.97-1.20%3,176,904
Jan 21, 202626.8526.8726.1726.5726.29-0.37%3,153,916
Jan 20, 202626.4426.8026.3426.6726.39-3,549,102
Jan 16, 202626.1426.7325.9826.6726.392.30%2,586,729
Jan 15, 202625.8926.1225.8826.0725.790.70%2,149,111
Jan 14, 202625.7025.9025.6125.8925.610.66%2,962,875
Jan 13, 202625.7225.8925.4825.7225.450.04%2,048,052
Jan 12, 202625.6625.8725.4625.7125.440.12%2,936,076
Jan 9, 202626.1126.3425.6625.6825.41-2.10%2,679,843
Jan 8, 202625.9626.3025.7826.2325.951.24%2,060,302
Jan 7, 202626.0226.1625.7725.9125.63-0.19%8,875,686
Jan 6, 202625.5425.9925.4825.9625.681.17%1,629,174
Jan 5, 202625.5425.8425.4025.6625.39-1.16%1,727,665
Jan 2, 202626.1126.2525.8625.9625.38-0.99%2,789,972
Dec 31, 202526.4426.4426.1526.2225.63-0.61%1,385,878
Dec 30, 202526.3226.4526.3126.3825.790.08%1,545,493
Dec 29, 202526.4326.4626.2626.3625.770.23%1,653,501
Dec 26, 202526.2426.3926.1426.3025.71-0.23%1,000,328
Dec 24, 202526.1726.4126.1326.3625.771.00%1,268,441
Dec 23, 202526.0826.1425.8626.1025.520.08%1,648,411
Dec 22, 202525.7026.1925.5826.0825.501.20%2,575,723
Dec 19, 202525.9026.0125.7025.7725.19-0.58%6,713,998
Dec 18, 202525.9826.0825.8025.9225.34-0.12%2,731,950
Dec 17, 202525.6626.0725.5325.9525.371.49%2,489,812
Dec 16, 202526.0726.1325.4925.5725.00-1.92%3,821,402
Dec 15, 202525.7926.0925.7626.0725.491.64%2,892,107
Dec 12, 202525.7025.8525.5325.6525.080.23%3,595,111
Dec 11, 202525.4225.7225.3425.5925.020.95%4,373,783
Dec 10, 202525.2025.4925.1125.3524.781.00%3,397,458
Dec 9, 202524.8025.2924.7725.1024.541.74%4,307,454
Dec 8, 202525.1925.2024.6624.6724.12-2.06%3,823,379
Dec 5, 202525.1925.4025.1025.1924.63-0.28%2,297,690
Dec 4, 202525.3725.5025.2325.2624.69-0.43%2,000,604
Dec 3, 202525.6125.7625.1925.3724.80-0.63%3,362,866