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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.62	26.38	26.38	26.64	26.15	1.8M
August 13, 2025	26.46	26.89	26.89	26.93	26.32	2.1M
August 12, 2025	26	26.44	26.44	26.53	25.68	2.38M
August 11, 2025	25.46	25.81	25.81	26.21	25.44	3.19M
August 08, 2025	26.08	25.56	25.56	26.12	25.51	1.18M
August 07, 2025	26.64	26.11	26.11	26.73	25.87	2.03M
August 06, 2025	26.43	26.52	26.52	26.67	26.38	1.72M
August 05, 2025	25.95	26.39	26.39	26.39	25.89	1.94M
August 04, 2025	25.53	25.91	25.91	26.06	25.47	2.24M
August 01, 2025	26.24	25.47	25.47	26.24	25.34	2.15M
July 31, 2025	26.29	26.13	26.13	26.68	26.06	2.18M
July 30, 2025	26.54	26.56	26.56	27.11	26.38	4.21M
July 29, 2025	25.94	26.35	26.35	26.4	25.52	4.21M
July 28, 2025	25.75	25.54	25.54	25.79	25.44	3.16M
July 25, 2025	25.9	25.63	25.63	26.08	25.52	2.01M
July 24, 2025	25.99	25.79	25.79	26.1	25.75	1.61M
July 23, 2025	26.06	25.99	25.99	26.19	25.94	2.03M
July 22, 2025	25.51	26	26	26.06	25.51	2.11M
July 21, 2025	25.57	25.52	25.52	25.81	25.49	1.64M
July 18, 2025	25.64	25.55	25.55	25.82	25.44	2.29M
July 17, 2025	25.74	25.74	25.74	25.83	25.43	2.83M
July 16, 2025	25.27	25.54	25.54	25.68	25.2	2.64M
July 15, 2025	25.87	25.27	25.27	25.98	25.27	2.04M
July 14, 2025	25.83	25.94	25.94	26.06	25.66	1.41M
July 11, 2025	25.37	25.85	25.85	25.94	25.25	2.59M
July 10, 2025	25.58	25.6	25.6	25.82	25.41	1.72M
July 09, 2025	25.68	25.53	25.53	25.79	25.52	2.26M
July 08, 2025	25.66	25.51	25.51	25.85	25.22	4M
July 07, 2025	25.86	25.84	25.84	26.25	25.77	3.49M
July 03, 2025	25.93	26.01	26.01	26.19	25.78	1.01M

Brixmor Property Group Inc. (BRX) NYSE