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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.37	25.26	25.26	25.5	25.23	1.98M
December 03, 2025	25.61	25.37	25.37	25.76	25.19	3.36M
December 02, 2025	25.89	25.53	25.53	25.93	25.44	4.31M
December 01, 2025	25.99	25.89	25.89	26.14	25.84	2.27M
November 28, 2025	26.11	26.14	26.14	26.21	26.04	1M
November 26, 2025	26.06	26.13	26.13	26.24	25.96	3.07M
November 25, 2025	26.03	26.09	26.09	26.37	26.03	3.13M
November 24, 2025	26.24	26.04	26.04	26.43	25.93	2.07M
November 21, 2025	26.07	26.39	26.39	26.61	26.02	2.07M
November 20, 2025	26.07	25.98	25.98	26.43	25.96	2.52M
November 19, 2025	26.18	25.89	25.89	26.21	25.74	2.07M
November 18, 2025	25.9	26.13	26.13	26.25	25.84	1.68M
November 17, 2025	26.61	25.96	25.96	26.78	25.88	2.4M
November 14, 2025	26.47	26.5	26.5	26.59	26.27	1.87M
November 13, 2025	26.47	26.44	26.44	26.84	26.38	1.91M
November 12, 2025	26.94	26.59	26.59	27.03	26.56	2.32M
November 11, 2025	26.67	27.08	27.08	27.13	26.53	2.47M
November 10, 2025	26.76	26.59	26.59	26.83	26.56	2.62M
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

Brixmor Property Group Inc. (BRX) NYSE