NYSE : BRX
Brixmor Property Group Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 29.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brixmor Property Group Inc. (BRX) closed at 29.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.21 | 29.46 | 29.16 | 29.5 | 1,174,055 | +1.24% |
| 2026-10-30 | 29.36 | 29.43 | 29.055 | 29.14 | 2,972,751 | -0.07% |
| 2026-10-29 | 28.78 | 29.26 | 28.66 | 29.16 | 4,336,349 | +2.68% |
| 2026-10-28 | 28.45 | 28.7 | 28.31 | 28.4 | 4,136,386 | -1.08% |
| 2026-10-27 | 28.08 | 28.85 | 27.83 | 28.71 | 4,495,129 | +2.10% |
| 2026-10-26 | 28.13 | 28.34 | 28.115 | 28.12 | 3,029,139 | -0.04% |
| 2026-10-23 | 28.46 | 28.51 | 28.02 | 28.13 | 2,040,025 | -0.46% |
| 2026-10-22 | 27.48 | 28.33 | 27.445 | 28.26 | 3,029,597 | +3.06% |
| 2026-10-21 | 27.82 | 27.82 | 27.36 | 27.42 | 3,126,850 | -1.08% |
| 2026-10-20 | 27.56 | 27.915 | 27.44 | 27.72 | 3,128,806 | +1.24% |
| 2026-10-19 | 27.52 | 27.8 | 27.255 | 27.38 | 2,204,874 | -1.01% |
| 2026-10-16 | 27.63 | 27.865 | 27.44 | 27.66 | 2,224,965 | +0.84% |
| 2026-10-15 | 27.52 | 27.66 | 27.22 | 27.43 | 2,478,129 | +1.14% |
| 2026-10-14 | 27.25 | 27.37 | 26.94 | 27.12 | 2,279,065 | -0.59% |
| 2026-10-13 | 27.65 | 27.65 | 27.14 | 27.28 | 2,072,619 | -0.55% |
| 2026-10-12 | 27.27 | 27.44 | 27.17 | 27.43 | 2,437,928 | +0.48% |
| 2026-10-09 | 27.19 | 27.425 | 27.06 | 27.3 | 1,948,068 | +0.81% |
| 2026-10-08 | 26.86 | 27.13 | 26.735 | 27.08 | 2,480,921 | +0.89% |
| 2026-10-07 | 27.36 | 27.36 | 26.815 | 26.84 | 2,830,685 | -2.26% |
| 2026-10-06 | 27.15 | 27.495 | 27.09 | 27.46 | 3,336,298 | +1.52% |
| 2026-10-05 | 27.42 | 27.465 | 27.05 | 27.05 | 3,991,475 | -1.24% |
| 2026-10-02 | 27.5 | 27.668 | 27.235 | 27.39 | 3,885,081 | +0.47% |
| 2026-10-01 | 27.555 | 27.72 | 27.28 | 27.57 | 3,748,791 | -0.11% |
| 2026-09-30 | 27.93 | 28.08 | 27.495 | 27.6 | 4,050,746 | -0.93% |
| 2026-09-29 | 27.85 | 28.14 | 27.565 | 27.86 | 3,070,797 | -0.50% |
| 2026-09-28 | 28.15 | 28.15 | 27.635 | 28 | 5,805,076 | -0.25% |
| 2026-09-25 | 27.73 | 28.09 | 27.56 | 28.07 | 3,648,057 | +1.23% |
| 2026-09-24 | 27.45 | 27.845 | 27.45 | 27.73 | 2,983,709 | +0.33% |
| 2026-09-23 | 27.84 | 27.9 | 27.63 | 27.64 | 2,535,670 | -1.14% |
| 2026-09-22 | 28.16 | 28.16 | 27.85 | 27.96 | 3,660,353 | -0.46% |
| 2026-09-21 | 27.96 | 28.151 | 27.798 | 28.09 | 2,354,131 | +0.21% |
| 2026-09-18 | 27.955 | 28.045 | 27.805 | 28.03 | 4,851,320 | -0.07% |
| 2026-09-17 | 28.19 | 28.25 | 27.965 | 28.05 | 4,409,518 | +0.25% |
| 2026-09-16 | 28.34 | 28.635 | 27.85 | 27.98 | 4,001,902 | -1.34% |
| 2026-09-15 | 28.53 | 28.615 | 28.27 | 28.36 | 6,076,224 | -0.74% |
| 2026-09-14 | 28.87 | 29.2 | 28.56 | 28.57 | 4,104,377 | -0.56% |
| 2026-09-11 | 28.95 | 28.95 | 28.67 | 28.73 | 2,387,517 | -0.21% |
| 2026-09-10 | 29.02 | 29.055 | 28.635 | 28.79 | 2,949,729 | -0.38% |
| 2026-09-09 | 29.13 | 29.195 | 28.785 | 28.9 | 2,393,142 | -0.86% |
| 2026-09-08 | 29.1 | 29.305 | 29.04 | 29.15 | 2,800,566 | +0.00% |
| 2026-09-04 | 29.17 | 29.63 | 29.115 | 29.15 | 2,179,179 | -0.41% |
| 2026-09-03 | 29.58 | 29.72 | 29.255 | 29.27 | 2,711,421 | -0.44% |
| 2026-09-02 | 29.32 | 29.5 | 29.08 | 29.4 | 2,988,215 | +0.48% |
| 2026-09-01 | 28.97 | 29.41 | 28.91 | 29.26 | 2,664,612 | +1.28% |
| 2026-08-31 | 29.09 | 29.1 | 28.76 | 28.89 | 2,985,232 | -0.96% |
| 2026-08-28 | 29.23 | 29.309 | 29.06 | 29.17 | 1,583,708 | +0.21% |
| 2026-08-27 | 29.19 | 29.255 | 29.04 | 29.11 | 1,955,733 | -0.92% |
| 2026-08-26 | 29.52 | 29.68 | 29.36 | 29.38 | 1,891,232 | -0.41% |
| 2026-08-25 | 29.65 | 29.81 | 29.37 | 29.5 | 2,131,055 | -0.27% |
| 2026-08-24 | 29.47 | 29.68 | 29.3 | 29.58 | 1,733,809 | +0.92% |
| 2026-08-21 | 29.52 | 29.64 | 29.22 | 29.31 | 1,445,933 | -0.58% |
| 2026-08-20 | 29.65 | 29.685 | 29.41 | 29.48 | 2,435,252 | -0.87% |
| 2026-08-19 | 29.78 | 29.82 | 29.5 | 29.74 | 2,773,652 | +0.41% |
| 2026-08-18 | 30 | 30 | 29.59 | 29.62 | 1,534,091 | -0.47% |
| 2026-08-17 | 30.29 | 30.29 | 29.62 | 29.76 | 1,918,158 | -0.73% |
| 2026-08-14 | 29.98 | 30.18 | 29.92 | 29.98 | 1,910,515 | -0.13% |
| 2026-08-13 | 29.85 | 30.06 | 29.76 | 30.02 | 2,112,591 | +0.98% |
| 2026-08-12 | 29.73 | 29.8 | 29.535 | 29.73 | 3,016,621 | +0.41% |
| 2026-08-11 | 29.75 | 29.91 | 29.55 | 29.61 | 2,099,466 | -0.67% |
| 2026-08-10 | 30.6 | 30.6 | 29.66 | 29.81 | 1,904,847 | -1.84% |
| 2026-08-07 | 30.18 | 30.56 | 29.93 | 30.37 | 2,658,690 | +0.73% |
| 2026-08-06 | 31.12 | 31.21 | 30.12 | 30.15 | 1,849,649 | -2.49% |
| 2026-08-05 | 31.25 | 31.27 | 30.74 | 30.92 | 2,105,279 | -0.83% |
| 2026-08-04 | 31.32 | 31.455 | 30.81 | 31.18 | 2,271,528 | -1.11% |
| 2026-08-03 | 31.51 | 31.903 | 31.285 | 31.53 | 2,339,275 | +0.06% |
| 2026-07-31 | 31.5 | 31.605 | 31.17 | 31.51 | 1,902,502 | +0.03% |
| 2026-07-30 | 31.71 | 31.73 | 31.12 | 31.5 | 2,177,286 | -0.51% |
| 2026-07-29 | 31.83 | 32.005 | 31.57 | 31.66 | 3,760,108 | -0.53% |
| 2026-07-28 | 31.8 | 32.53 | 31.5 | 31.83 | 5,417,054 | -1.61% |
| 2026-07-27 | 32.35 | 32.624 | 32.31 | 32.35 | 2,610,670 | -0.28% |
| 2026-07-24 | 32.16 | 32.56 | 32.1 | 32.44 | 1,549,119 | +1.47% |
| 2026-07-23 | 32.25 | 32.37 | 31.705 | 31.97 | 2,265,643 | -1.33% |
| 2026-07-22 | 32.79 | 32.86 | 32.38 | 32.4 | 2,166,080 | -0.89% |
| 2026-07-21 | 32.5 | 32.705 | 32.22 | 32.69 | 1,766,011 | +0.80% |
| 2026-07-20 | 32.55 | 32.72 | 32.28 | 32.43 | 1,606,195 | -0.43% |
| 2026-07-17 | 32.56 | 32.78 | 32.2 | 32.57 | 1,650,314 | +0.52% |
| 2026-07-16 | 31.29 | 32.405 | 31.29 | 32.4 | 1,684,820 | +3.32% |
| 2026-07-15 | 31.7 | 31.93 | 31.17 | 31.36 | 1,906,865 | -0.88% |
| 2026-07-14 | 31.59 | 31.98 | 31.545 | 31.64 | 2,593,694 | +0.86% |
| 2026-07-13 | 31.07 | 31.41 | 31.07 | 31.37 | 1,484,327 | +1.10% |
| 2026-07-10 | 31.16 | 31.22 | 30.78 | 31.03 | 1,933,481 | +0.29% |
| 2026-07-09 | 31.07 | 31.175 | 30.78 | 30.94 | 1,746,018 | +0.19% |
| 2026-07-08 | 31.23 | 31.29 | 30.8 | 30.88 | 1,856,511 | -1.50% |
| 2026-07-07 | 31.29 | 31.63 | 31.17 | 31.35 | 2,476,073 | +1.10% |
| 2026-07-06 | 31.19 | 31.23 | 30.955 | 31.01 | 2,453,473 | -0.61% |
| 2026-07-02 | 31.09 | 31.235 | 30.97 | 31.2 | 2,286,610 | +0.90% |
| 2026-07-01 | 31.63 | 31.63 | 31.15 | 31.23 | 3,084,863 | -0.95% |
| 2026-06-30 | 31.99 | 32.045 | 31.525 | 31.53 | 2,503,128 | -2.08% |
| 2026-06-29 | 32.32 | 32.32 | 32.02 | 32.2 | 2,345,992 | -0.77% |
| 2026-06-26 | 32.3 | 32.46 | 32.105 | 32.45 | 3,416,219 | +1.12% |
| 2026-06-25 | 31.96 | 32.16 | 31.715 | 32.09 | 2,465,121 | +0.44% |
| 2026-06-24 | 31.89 | 32.19 | 31.745 | 31.95 | 2,384,307 | +0.57% |
| 2026-06-23 | 31.37 | 31.81 | 31.05 | 31.77 | 2,476,466 | +1.89% |
| 2026-06-22 | 30.89 | 31.38 | 30.89 | 31.18 | 2,215,353 | +0.87% |
| 2026-06-18 | 31.15 | 31.29 | 30.815 | 30.91 | 3,611,196 | -0.13% |
| 2026-06-17 | 31.57 | 31.81 | 30.785 | 30.95 | 3,279,256 | -2.55% |
| 2026-06-16 | 32.14 | 32.39 | 31.541 | 31.76 | 2,481,673 | -0.84% |
| 2026-06-15 | 32.665 | 32.695 | 31.875 | 32.03 | 2,513,144 | -1.69% |
| 2026-06-12 | 32.43 | 32.8 | 32.265 | 32.58 | 2,021,337 | +1.24% |
| 2026-06-11 | 32.18 | 32.49 | 32.05 | 32.18 | 1,899,016 | +1.00% |
| 2026-06-10 | 31.96 | 32.295 | 31.785 | 31.86 | 2,117,039 | +0.09% |
| 2026-06-09 | 31.15 | 31.905 | 31 | 31.83 | 3,283,472 | +2.91% |
| 2026-06-08 | 31 | 31.14 | 30.76 | 30.93 | 2,364,562 | -0.16% |
| 2026-06-05 | 30.33 | 31.05 | 30.33 | 30.98 | 1,747,906 | +2.08% |
| 2026-06-04 | 30.58 | 30.66 | 30.115 | 30.35 | 2,555,273 | +0.53% |
| 2026-06-03 | 30.02 | 30.35 | 29.86 | 30.19 | 2,093,440 | +0.27% |
| 2026-06-02 | 30.04 | 30.2 | 29.65 | 30.11 | 3,652,450 | +0.13% |
| 2026-06-01 | 30.37 | 30.49 | 30.03 | 30.07 | 2,016,082 | -1.60% |
| 2026-05-29 | 30.68 | 30.92 | 30.505 | 30.56 | 4,626,319 | -0.68% |
| 2026-05-28 | 30.94 | 30.94 | 30.57 | 30.77 | 2,134,168 | -0.49% |
| 2026-05-27 | 31.11 | 31.21 | 30.825 | 30.92 | 2,419,762 | -0.74% |
| 2026-05-26 | 30.76 | 31.16 | 30.69 | 31.15 | 2,730,489 | +1.01% |
| 2026-05-22 | 30.91 | 30.99 | 30.68 | 30.84 | 3,256,176 | -0.06% |
| 2026-05-21 | 30.3 | 30.89 | 30.105 | 30.86 | 2,934,370 | +1.45% |
| 2026-05-20 | 29.97 | 30.44 | 29.83 | 30.42 | 2,255,202 | +1.88% |
| 2026-05-19 | 30.04 | 30.13 | 29.83 | 29.86 | 2,481,115 | -0.53% |
| 2026-05-18 | 29.53 | 30.05 | 29.35 | 30.02 | 2,781,448 | +2.67% |
| 2026-05-15 | 29.55 | 29.55 | 29.161 | 29.24 | 1,720,655 | -0.85% |
| 2026-05-14 | 29.45 | 29.73 | 29.35 | 29.49 | 2,177,282 | +0.51% |
| 2026-05-13 | 29.82 | 29.865 | 29.24 | 29.34 | 2,812,761 | -2.00% |