NYSE - Delayed Quote USD

Brixmor Property Group Inc. (BRX)

Compare
27.09 -0.57 (-2.06%)
At close: December 19 at 4:00:02 PM EST
27.09 0.00 (0.00%)
After hours: December 19 at 6:22:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 27.78 27.98 27.03 27.09 27.09 3,618,000
Dec 18, 2024 28.68 28.96 27.62 27.66 27.66 2,608,100
Dec 17, 2024 28.72 28.97 28.52 28.65 28.65 1,404,900
Dec 16, 2024 28.88 29.10 28.76 28.88 28.88 2,278,400
Dec 13, 2024 28.74 29.02 28.74 28.88 28.88 1,831,700
Dec 12, 2024 29.04 29.19 28.85 28.86 28.86 2,219,800
Dec 11, 2024 29.24 29.34 28.91 29.03 29.03 1,662,100
Dec 10, 2024 29.52 29.52 29.01 29.19 29.19 2,152,600
Dec 9, 2024 29.75 29.99 29.48 29.58 29.58 1,782,500
Dec 6, 2024 29.95 29.95 29.47 29.74 29.74 2,683,000
Dec 5, 2024 29.84 29.87 29.41 29.51 29.51 1,967,100
Dec 4, 2024 29.78 29.93 29.69 29.93 29.93 1,325,900
Dec 3, 2024 29.89 29.92 29.49 29.68 29.68 1,424,900
Dec 2, 2024 30.10 30.13 29.66 29.77 29.77 1,341,000
Nov 29, 2024 30.51 30.52 30.03 30.07 30.07 1,040,000
Nov 27, 2024 30.48 30.67 30.21 30.37 30.37 2,919,600
Nov 26, 2024 30.03 30.31 29.78 30.28 30.28 1,216,700
Nov 25, 2024 29.91 30.17 29.82 30.02 30.02 2,302,900
Nov 22, 2024 29.89 29.99 29.63 29.83 29.83 1,351,500
Nov 21, 2024 29.63 29.80 29.57 29.73 29.73 1,450,200
Nov 20, 2024 29.57 29.70 29.43 29.63 29.63 1,551,800
Nov 19, 2024 29.13 29.72 29.05 29.69 29.69 1,956,200
Nov 18, 2024 28.61 29.28 28.57 29.25 29.25 1,598,700
Nov 15, 2024 28.79 29.02 28.63 28.83 28.83 2,247,500
Nov 14, 2024 28.79 28.91 28.57 28.68 28.68 2,100,000
Nov 13, 2024 28.88 28.92 28.68 28.84 28.84 2,048,400
Nov 12, 2024 29.07 29.20 28.72 28.75 28.75 1,698,300
Nov 11, 2024 28.82 29.18 28.65 28.97 28.97 1,567,200
Nov 8, 2024 28.54 28.90 28.54 28.74 28.74 1,673,400
Nov 7, 2024 28.37 28.52 28.19 28.40 28.40 1,572,400
Nov 6, 2024 28.80 28.88 27.94 28.33 28.33 4,775,000
Nov 5, 2024 27.76 28.42 27.69 28.33 28.33 2,634,600
Nov 4, 2024 27.26 28.00 27.26 27.94 27.94 2,307,100
Nov 1, 2024 27.22 27.63 27.07 27.10 27.10 1,985,400
Oct 31, 2024 27.41 27.87 26.95 26.95 26.95 2,744,500
Oct 30, 2024 27.62 27.72 27.34 27.64 27.64 2,513,500
Oct 29, 2024 27.35 28.11 27.20 27.52 27.52 3,653,400
Oct 28, 2024 27.67 27.99 27.66 27.73 27.73 1,907,300
Oct 25, 2024 28.00 28.03 27.40 27.47 27.47 1,652,600
Oct 24, 2024 27.88 28.14 27.85 27.88 27.88 1,204,400
Oct 23, 2024 27.85 28.14 27.76 27.93 27.93 1,369,000
Oct 22, 2024 27.84 28.16 27.83 27.94 27.94 1,484,200
Oct 21, 2024 28.25 28.46 27.89 27.90 27.90 2,261,400
Oct 18, 2024 27.84 28.39 27.76 28.35 28.35 1,832,500
Oct 17, 2024 27.76 27.96 27.68 27.81 27.81 1,515,600
Oct 16, 2024 27.84 28.03 27.72 27.90 27.90 1,410,000
Oct 15, 2024 27.32 28.04 27.24 27.74 27.74 1,524,500
Oct 14, 2024 26.88 27.23 26.76 27.17 27.17 1,109,300
Oct 11, 2024 26.98 27.17 26.81 26.91 26.91 1,289,600
Oct 10, 2024 27.07 27.17 26.70 26.81 26.81 3,217,300
Oct 9, 2024 27.25 27.48 27.00 27.13 27.13 3,115,900
Oct 8, 2024 27.39 27.51 27.20 27.25 27.25 2,980,400
Oct 7, 2024 27.11 27.33 26.98 27.27 27.27 1,527,400
Oct 4, 2024 27.31 27.43 26.91 27.29 27.29 3,025,400
Oct 3, 2024 27.41 27.44 27.13 27.31 27.31 1,235,500
Oct 2, 2024 0.27 Dividend
Oct 2, 2024 27.43 27.60 27.29 27.44 27.44 2,029,600
Oct 1, 2024 27.86 27.99 27.62 27.86 27.59 2,731,500
Sep 30, 2024 27.36 27.87 27.19 27.86 27.59 2,033,300
Sep 27, 2024 27.58 27.63 27.33 27.40 27.13 1,534,000
Sep 26, 2024 27.85 27.87 27.30 27.37 27.10 1,489,900
Sep 25, 2024 27.95 27.95 27.72 27.82 27.55 1,495,300
Sep 24, 2024 27.78 28.01 27.71 27.89 27.62 1,588,700
Sep 23, 2024 27.89 27.99 27.75 27.91 27.64 1,648,100
Sep 20, 2024 27.90 27.99 27.63 27.74 27.47 3,588,700
Sep 19, 2024 28.24 28.39 27.88 28.01 27.74 4,784,300
Sep 18, 2024 28.11 28.45 27.98 28.05 27.78 2,397,400
Sep 17, 2024 28.13 28.38 27.86 28.00 27.73 2,336,700
Sep 16, 2024 28.15 28.29 27.99 28.14 27.86 1,891,500
Sep 13, 2024 27.68 28.08 27.41 28.02 27.75 1,946,400
Sep 12, 2024 27.33 27.53 27.17 27.47 27.20 2,115,700
Sep 11, 2024 27.01 27.37 26.88 27.29 27.02 2,997,800
Sep 10, 2024 27.51 27.56 27.11 27.26 26.99 2,939,200
Sep 9, 2024 27.15 27.48 26.96 27.39 27.12 2,013,500
Sep 6, 2024 27.34 27.40 27.02 27.18 26.91 1,304,100
Sep 5, 2024 27.54 27.70 27.25 27.29 27.02 1,299,700
Sep 4, 2024 27.32 27.63 27.10 27.37 27.10 1,707,500
Sep 3, 2024 27.22 27.42 27.13 27.32 27.05 1,728,800
Aug 30, 2024 27.19 27.43 27.11 27.39 27.12 2,189,300
Aug 29, 2024 27.50 27.64 26.99 27.11 26.84 2,808,500
Aug 28, 2024 27.45 27.60 27.36 27.50 27.23 1,962,900
Aug 27, 2024 27.15 27.50 27.11 27.41 27.14 3,055,900
Aug 26, 2024 27.35 27.40 27.10 27.32 27.05 1,964,500
Aug 23, 2024 26.79 27.16 26.68 27.12 26.85 1,576,100
Aug 22, 2024 26.63 26.65 26.44 26.64 26.38 1,310,400
Aug 21, 2024 26.28 26.59 26.23 26.56 26.30 1,824,000
Aug 20, 2024 26.17 26.25 25.94 26.21 25.95 1,529,700
Aug 19, 2024 25.93 26.27 25.86 26.15 25.89 1,411,000
Aug 16, 2024 26.05 26.20 25.81 25.92 25.67 2,122,200
Aug 15, 2024 25.58 26.16 25.41 25.87 25.62 3,024,700
Aug 14, 2024 25.39 25.66 25.32 25.41 25.16 1,336,900
Aug 13, 2024 25.28 25.40 25.07 25.32 25.07 1,577,200
Aug 12, 2024 25.31 25.43 24.96 25.14 24.89 1,000,900
Aug 9, 2024 25.22 25.46 25.03 25.46 25.21 1,548,100
Aug 8, 2024 24.96 25.42 24.96 25.21 24.96 1,359,700
Aug 7, 2024 25.14 25.42 24.83 24.94 24.70 4,137,000
Aug 6, 2024 24.64 25.28 24.57 25.08 24.83 4,345,700
Aug 5, 2024 24.76 25.35 24.47 24.64 24.40 2,395,400
Aug 2, 2024 25.41 25.71 25.22 25.37 25.12 2,138,800
Aug 1, 2024 25.70 25.86 25.34 25.55 25.30 2,226,300
Jul 31, 2024 26.17 26.27 25.40 25.47 25.22 3,861,100
Jul 30, 2024 25.20 26.41 24.85 26.38 26.12 5,021,000
Jul 29, 2024 24.56 24.91 24.47 24.72 24.48 2,184,300
Jul 26, 2024 24.38 24.64 24.21 24.56 24.32 1,633,900
Jul 25, 2024 24.23 24.62 24.09 24.20 23.96 1,894,800
Jul 24, 2024 24.68 24.97 24.16 24.16 23.92 4,494,500
Jul 23, 2024 24.65 24.85 24.56 24.71 24.47 2,959,300
Jul 22, 2024 24.37 24.74 24.26 24.70 24.46 1,581,000
Jul 19, 2024 24.50 24.50 24.20 24.37 24.13 1,060,500
Jul 18, 2024 24.36 24.77 24.32 24.42 24.18 1,097,400
Jul 17, 2024 24.35 24.75 24.34 24.51 24.27 1,996,200
Jul 16, 2024 24.00 24.43 23.98 24.38 24.14 1,916,500
Jul 15, 2024 23.86 23.96 23.70 23.89 23.66 1,999,500
Jul 12, 2024 23.50 23.87 23.47 23.73 23.50 1,653,100
Jul 11, 2024 23.13 23.46 23.07 23.35 23.12 1,239,100
Jul 10, 2024 22.64 22.80 22.49 22.75 22.53 1,261,800
Jul 9, 2024 22.53 22.65 22.39 22.54 22.32 1,846,500
Jul 8, 2024 22.67 22.81 22.56 22.58 22.36 1,523,200
Jul 5, 2024 22.53 22.82 22.53 22.60 22.38 2,545,000
Jul 3, 2024 22.88 23.13 22.69 22.73 22.51 1,195,700
Jul 2, 2024 0.27 Dividend
Jul 2, 2024 22.56 22.89 22.56 22.82 22.60 2,392,500
Jul 1, 2024 22.98 23.06 22.61 22.73 22.24 1,748,000
Jun 28, 2024 22.90 23.14 22.77 23.09 22.59 2,992,500
Jun 27, 2024 22.44 22.77 22.31 22.76 22.27 1,567,200
Jun 26, 2024 22.27 22.47 22.22 22.38 21.89 1,660,900
Jun 25, 2024 22.85 22.87 22.32 22.39 21.90 1,370,700
Jun 24, 2024 22.53 22.89 22.48 22.81 22.32 1,195,600
Jun 21, 2024 22.57 22.62 22.39 22.55 22.06 3,055,300
Jun 20, 2024 22.19 22.56 22.09 22.49 22.00 1,622,300
Jun 18, 2024 22.31 22.42 22.20 22.30 21.82 1,534,600
Jun 17, 2024 22.14 22.34 22.12 22.29 21.81 1,259,500
Jun 14, 2024 22.39 22.53 22.20 22.28 21.80 2,376,200
Jun 13, 2024 22.22 22.68 22.22 22.50 22.01 1,551,800
Jun 12, 2024 22.55 22.75 22.21 22.27 21.79 1,754,200
Jun 11, 2024 22.10 22.22 22.02 22.04 21.56 1,508,200
Jun 10, 2024 22.41 22.48 22.03 22.24 21.76 1,809,800
Jun 7, 2024 22.34 22.61 22.22 22.59 22.10 2,070,900
Jun 6, 2024 22.37 22.63 22.32 22.62 22.13 1,794,900
Jun 5, 2024 22.50 22.53 22.33 22.49 22.00 2,264,800
Jun 4, 2024 22.46 22.73 22.44 22.45 21.96 2,137,800
Jun 3, 2024 22.56 22.71 22.35 22.49 22.00 3,746,100
May 31, 2024 21.88 22.55 21.80 22.51 22.02 2,247,500
May 30, 2024 21.61 21.82 21.57 21.75 21.28 2,847,500
May 29, 2024 21.43 21.63 21.32 21.44 20.97 1,573,500
May 28, 2024 21.88 21.96 21.55 21.60 21.13 1,444,600
May 24, 2024 22.07 22.13 21.68 21.75 21.28 1,793,300
May 23, 2024 22.25 22.31 21.87 21.87 21.40 1,827,100
May 22, 2024 22.14 22.37 22.08 22.28 21.80 1,206,000
May 21, 2024 22.15 22.26 22.01 22.24 21.76 1,136,200
May 20, 2024 22.48 22.52 22.08 22.15 21.67 1,915,600
May 17, 2024 22.27 22.55 22.22 22.52 22.03 1,405,700
May 16, 2024 22.32 22.40 22.19 22.28 21.80 1,352,300
May 15, 2024 22.54 22.55 22.17 22.32 21.84 2,007,500
May 14, 2024 22.24 22.26 21.95 22.18 21.70 2,806,300
May 13, 2024 22.37 22.47 22.04 22.06 21.58 1,777,200
May 10, 2024 22.32 22.42 22.20 22.24 21.76 1,069,700
May 9, 2024 22.25 22.32 22.12 22.30 21.82 869,900
May 8, 2024 22.33 22.38 22.00 22.14 21.66 3,149,600
May 7, 2024 22.30 22.69 22.20 22.36 21.87 5,070,700
May 6, 2024 22.36 22.45 22.02 22.14 21.66 2,475,400
May 3, 2024 22.73 22.80 22.06 22.19 21.71 4,750,400
May 2, 2024 22.45 22.64 22.31 22.42 21.93 3,114,700
May 1, 2024 22.03 22.64 21.93 22.19 21.71 2,367,100
Apr 30, 2024 22.01 22.75 22.01 22.10 21.62 3,723,300
Apr 29, 2024 21.88 22.18 21.84 22.15 21.67 2,938,000
Apr 26, 2024 21.86 22.05 21.70 21.72 21.25 1,530,300
Apr 25, 2024 21.56 21.86 21.52 21.77 21.30 2,192,000
Apr 24, 2024 21.64 21.80 21.57 21.76 21.29 1,847,800
Apr 23, 2024 21.71 22.00 21.68 21.83 21.36 1,919,000
Apr 22, 2024 21.52 21.82 21.42 21.73 21.26 1,876,000
Apr 19, 2024 21.28 21.57 21.25 21.47 21.00 1,967,100
Apr 18, 2024 21.10 21.38 21.01 21.31 20.85 1,967,500
Apr 17, 2024 21.12 21.24 20.98 21.02 20.56 1,228,000
Apr 16, 2024 21.12 21.16 20.80 21.03 20.57 2,391,800
Apr 15, 2024 21.57 21.60 21.07 21.24 20.78 2,621,300
Apr 12, 2024 21.45 21.55 21.38 21.44 20.97 3,589,400
Apr 11, 2024 21.74 21.75 21.38 21.56 21.09 2,013,100
Apr 10, 2024 21.90 21.91 21.59 21.59 21.12 2,461,100
Apr 9, 2024 22.25 22.51 22.09 22.50 22.01 3,418,600
Apr 8, 2024 22.12 22.38 22.02 22.22 21.74 3,591,600
Apr 5, 2024 21.92 22.16 21.81 22.01 21.53 1,574,500
Apr 4, 2024 22.33 22.52 21.90 22.02 21.54 2,971,700
Apr 3, 2024 22.13 22.22 22.02 22.12 21.64 2,121,800
Apr 2, 2024 22.55 22.55 22.11 22.17 21.69 2,676,100
Apr 1, 2024 0.27 Dividend
Apr 1, 2024 23.16 23.26 22.66 22.70 22.21 1,931,300
Mar 28, 2024 23.37 23.60 23.28 23.45 22.67 2,164,800
Mar 27, 2024 22.60 23.28 22.58 23.27 22.50 2,824,300
Mar 26, 2024 22.55 22.61 22.36 22.36 21.62 1,846,400
Mar 25, 2024 22.82 22.92 22.39 22.43 21.69 1,679,200
Mar 22, 2024 23.25 23.33 22.68 22.71 21.96 2,266,900
Mar 21, 2024 22.90 23.36 22.83 23.26 22.49 2,836,300
Mar 20, 2024 22.30 22.84 22.25 22.79 22.04 1,622,400
Mar 19, 2024 22.48 22.70 22.36 22.47 21.73 2,205,300
Mar 18, 2024 22.10 22.60 22.10 22.47 21.73 3,996,700
Mar 15, 2024 21.80 22.17 21.80 22.15 21.42 3,835,500
Mar 14, 2024 22.32 22.36 21.92 22.07 21.34 3,401,000
Mar 13, 2024 22.76 22.89 22.38 22.45 21.71 3,853,300
Mar 12, 2024 22.82 22.91 22.63 22.76 22.01 1,956,200
Mar 11, 2024 22.76 22.89 22.59 22.86 22.10 2,257,100
Mar 8, 2024 22.89 23.01 22.64 22.75 22.00 2,259,300
Mar 7, 2024 22.81 22.88 22.52 22.73 21.98 1,655,600
Mar 6, 2024 22.79 22.89 22.59 22.71 21.96 1,367,700
Mar 5, 2024 22.69 23.00 22.65 22.72 21.97 1,882,000
Mar 4, 2024 22.78 22.89 22.56 22.80 22.05 2,023,300
Mar 1, 2024 22.55 22.82 22.37 22.81 22.06 2,521,900
Feb 29, 2024 22.71 22.71 22.23 22.61 21.86 7,275,700
Feb 28, 2024 22.25 22.73 22.23 22.47 21.73 3,008,600
Feb 27, 2024 22.70 22.86 22.41 22.47 21.73 2,309,600
Feb 26, 2024 22.73 22.79 22.44 22.53 21.78 1,996,200
Feb 23, 2024 22.88 23.00 22.74 22.77 22.02 1,830,900
Feb 22, 2024 22.91 23.07 22.84 23.06 22.30 2,128,400
Feb 21, 2024 22.84 23.23 22.81 22.92 22.16 3,109,200
Feb 20, 2024 23.00 23.20 22.80 22.84 22.08 2,074,700
Feb 16, 2024 22.86 23.23 22.78 23.13 22.36 2,104,900
Feb 15, 2024 23.00 23.24 23.00 23.21 22.44 1,803,200
Feb 14, 2024 22.73 22.91 22.44 22.80 22.05 3,560,600
Feb 13, 2024 22.01 22.67 21.75 22.66 21.91 5,576,300
Feb 12, 2024 22.76 22.92 22.50 22.55 21.80 3,643,900
Feb 9, 2024 22.83 22.87 22.49 22.76 22.01 3,449,800
Feb 8, 2024 22.53 22.96 22.43 22.86 22.10 4,527,400
Feb 7, 2024 22.54 22.74 22.34 22.61 21.86 3,673,000
Feb 6, 2024 21.99 22.63 21.91 22.47 21.73 1,681,600
Feb 5, 2024 22.06 22.30 21.91 22.01 21.28 2,915,700
Feb 2, 2024 22.42 22.63 22.24 22.46 21.72 2,273,900
Feb 1, 2024 22.41 22.81 22.32 22.76 22.01 3,098,100
Jan 31, 2024 22.75 22.85 22.34 22.44 21.70 3,160,000
Jan 30, 2024 22.54 22.79 22.46 22.66 21.91 1,987,900
Jan 29, 2024 22.70 22.70 22.44 22.60 21.85 2,062,500
Jan 26, 2024 22.96 22.99 22.62 22.70 21.95 3,186,300
Jan 25, 2024 22.74 22.84 22.58 22.82 22.07 2,110,100
Jan 24, 2024 22.97 22.97 22.31 22.37 21.63 1,686,100
Jan 23, 2024 22.80 22.81 22.42 22.66 21.91 1,532,700
Jan 22, 2024 22.69 22.87 22.57 22.64 21.89 1,758,100
Jan 19, 2024 22.30 22.59 22.04 22.50 21.76 2,605,500
Jan 18, 2024 22.33 22.39 21.93 22.17 21.44 3,202,700
Jan 17, 2024 22.21 22.70 22.12 22.33 21.59 2,262,000
Jan 16, 2024 22.77 22.84 22.42 22.52 21.78 2,322,100
Jan 12, 2024 23.07 23.20 22.76 22.88 22.12 1,820,000
Jan 11, 2024 22.90 22.93 22.68 22.81 22.06 2,376,000
Jan 10, 2024 22.84 23.00 22.69 22.95 22.19 3,229,500
Jan 9, 2024 22.51 22.71 22.40 22.69 21.94 3,379,100
Jan 8, 2024 22.52 22.79 22.49 22.73 21.98 2,712,800
Jan 5, 2024 22.56 22.86 22.45 22.58 21.83 2,759,600
Jan 4, 2024 22.64 22.88 22.54 22.74 21.99 2,358,400
Jan 3, 2024 23.02 23.02 22.54 22.67 21.92 2,300,700
Jan 2, 2024 0.27 Dividend
Jan 2, 2024 22.94 23.42 22.83 23.22 22.45 1,933,400
Dec 29, 2023 23.59 23.60 23.27 23.27 22.24 2,073,800
Dec 28, 2023 23.42 23.69 23.38 23.67 22.62 1,439,100
Dec 27, 2023 23.64 23.64 23.38 23.55 22.50 1,371,400
Dec 26, 2023 23.50 23.64 23.38 23.57 22.52 1,342,100
Dec 22, 2023 23.61 23.69 23.41 23.43 22.39 1,732,000
Dec 21, 2023 23.50 23.50 23.17 23.42 22.38 3,059,100
Dec 20, 2023 23.39 23.76 23.25 23.25 22.22 2,967,400

Related Tickers

KRG Kite Realty Group Trust
24.49
-2.00%
 
REG Regency Centers Corporation
72.42
-1.08%
 
AKR Acadia Realty Trust
23.97
-0.54%
 
UE Urban Edge Properties
21.28
-0.51%
 
KIM Kimco Realty Corporation
23.01
-1.16%
 
FRT Federal Realty Investment Trust
109.55
-0.35%
 
SPG-PJ Simon Property Group, Inc.
60.05
-0.58%
 
PECO Phillips Edison & Company, Inc.
37.55
-1.73%
 
SITC SITE Centers Corp.
15.01
-1.70%
 
SKT Tanger Inc.
34.35
-0.67%