Brixmor Property Group Inc. - BRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.28	26.73	26.73	26.73	26.23	2.27M
November 06, 2025	26.15	26.26	26.26	26.33	25.92	2.04M
November 05, 2025	26.46	26.21	26.21	26.49	26.14	2.29M
November 04, 2025	26.16	26.36	26.36	26.45	26.06	1.53M
November 03, 2025	26.1	26.19	26.19	26.23	25.7	2.38M
October 31, 2025	26.5	26.16	26.16	26.5	26.09	2.62M
October 30, 2025	26.89	26.2	26.2	27.16	26.2	2.76M
October 29, 2025	26.85	26.8	26.8	27.35	26.67	3.81M
October 28, 2025	28.5	26.99	26.99	28.61	26.87	4.17M
October 27, 2025	28.12	28.15	28.15	28.3	28.04	2.37M
October 24, 2025	28.11	28.13	28.13	28.31	28	2.56M
October 23, 2025	28	27.96	27.96	28.08	27.67	2.7M
October 22, 2025	27.72	27.93	27.93	28	27.59	2.52M
October 21, 2025	27.41	27.63	27.63	27.75	27.36	2.7M
October 20, 2025	27.35	27.3	27.3	27.49	27.02	2.42M
October 17, 2025	26.84	27.22	27.22	27.23	26.73	2.04M
October 16, 2025	27	26.82	26.82	27.01	26.55	3.25M
October 15, 2025	27.08	27.04	27.04	27.27	26.91	2.66M
October 14, 2025	26.69	27.03	27.03	27.12	26.62	2.1M
October 13, 2025	26.65	26.81	26.81	26.97	26.57	2.28M
October 10, 2025	27.17	26.53	26.53	27.22	26.51	1.64M
October 09, 2025	27	27.02	27.02	27.16	26.79	1.6M
October 08, 2025	26.79	26.91	26.91	26.92	26.61	1.51M
October 07, 2025	26.86	26.87	26.87	26.98	26.58	1.48M
October 06, 2025	26.88	26.88	26.88	27.14	26.71	2.83M
October 03, 2025	26.9	26.89	26.89	27.2	26.89	1.45M
October 02, 2025	27.02	26.86	26.86	27.14	26.64	1.53M
October 01, 2025	27.53	27.35	27.06	27.72	27.34	2.22M
September 30, 2025	27.5	27.68	27.39	27.68	27.35	2.03M
September 29, 2025	27.5	27.44	27.15	27.5	27.28	1.77M
September 26, 2025	27.37	27.48	27.48	27.56	27.23	1.34M
September 25, 2025	27.29	27.24	27.24	27.5	27.2	1.26M
September 24, 2025	27.52	27.29	27.29	27.57	27.19	2.77M
September 23, 2025	27.33	27.53	27.53	27.61	27.29	1.52M
September 22, 2025	27.63	27.39	27.39	27.63	27.27	1.76M
September 19, 2025	27.88	27.63	27.63	27.9	27.52	3.36M
September 18, 2025	27.85	27.84	27.84	28.05	27.77	847,260
September 17, 2025	27.91	27.8	27.8	28.24	27.71	1.75M
September 16, 2025	28.04	27.89	27.89	28.08	27.77	2.11M
September 15, 2025	27.89	28.06	28.06	28.15	27.82	1.57M
September 12, 2025	28.03	27.99	27.99	28.15	27.83	1.61M
September 11, 2025	27.79	28.09	28.09	28.14	27.79	1.92M
September 10, 2025	27.82	27.79	27.79	27.93	27.71	1.54M
September 09, 2025	27.86	27.85	27.85	27.96	27.68	2.25M
September 08, 2025	27.89	27.78	27.78	28.04	27.68	2.04M
September 05, 2025	28.35	28.2	28.2	28.47	28.06	2.01M
September 04, 2025	28.14	28.14	28.14	28.22	27.74	1.92M
September 03, 2025	27.65	27.99	27.99	28.07	27.59	2.25M
September 02, 2025	27.71	27.7	27.7	28.02	27.56	2.6M
August 29, 2025	28.05	27.99	27.99	28.15	27.79	1.98M
August 28, 2025	28.22	28.04	28.04	28.22	27.75	1.32M
August 27, 2025	27.6	28.05	28.05	28.12	27.58	1.86M
August 26, 2025	27.53	27.59	27.59	27.7	27.47	3.28M
August 25, 2025	27.73	27.52	27.52	27.83	27.24	1.58M
August 22, 2025	27.19	27.86	27.86	28.05	27.11	1.85M
August 21, 2025	26.92	26.98	26.98	27.1	26.85	1.31M
August 20, 2025	27.14	27.01	27.01	27.25	26.94	1.82M
August 19, 2025	26.42	27.01	27.01	27.02	26.42	1.41M
August 18, 2025	26.54	26.41	26.41	26.78	26.36	1.78M
August 15, 2025	26.39	26.47	26.47	26.48	26.33	1.24M

Brixmor Property Group Inc. (BRX) NYSE