NYSE - Delayed Quote USD

Brixmor Property Group Inc. (BRX)

25.10
-0.06
(-0.24%)
At close: 4:00:02 PM EDT
25.00
-0.10
(-0.40%)
After hours: 5:40:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 202525.2025.3624.9325.1025.101,578,107
May 27, 202525.0125.2524.7425.1625.162,403,400
May 23, 202524.5524.8124.3824.6424.642,321,600
May 22, 202524.8224.9624.5024.8324.832,304,200
May 21, 202525.3725.4724.7924.7924.792,512,900
May 20, 202526.1726.1725.4925.5725.574,470,200
May 19, 202526.3426.4726.1226.3126.315,329,800
May 16, 202526.1826.5926.1026.5826.581,450,100
May 15, 202525.7226.1925.5126.1526.151,552,800
May 14, 202525.7025.8225.3925.6525.651,940,500
May 13, 202526.4626.4625.9026.0426.042,189,600
May 12, 202525.5526.4925.5526.4126.412,254,600
May 9, 202525.1725.2725.0425.1725.171,594,500
May 8, 202525.3625.5024.8725.1125.112,138,100
May 7, 202525.2825.4125.1225.2725.272,301,100
May 6, 202525.2225.3224.8925.1525.151,482,400
May 5, 202525.4825.5625.2325.3025.301,429,400
May 2, 202525.7326.0125.4625.7025.701,698,500
May 1, 202524.9725.6524.6925.4225.422,668,800
Apr 30, 202524.8924.9424.3724.9124.912,678,000
Apr 29, 202525.4725.7724.7824.9124.914,359,900
Apr 28, 202525.9126.1125.6126.0126.012,659,200
Apr 25, 202525.7725.8725.4525.7825.782,049,700
Apr 24, 202525.6625.9025.5225.6925.692,251,800
Apr 23, 202526.0226.3025.5525.7625.762,156,100
Apr 22, 202525.5225.8525.3625.6925.691,732,800
Apr 21, 202525.2025.4524.8825.2325.233,239,700
Apr 17, 202525.2025.8825.2025.5425.542,004,400
Apr 16, 202525.0325.5024.8625.0825.081,435,200
Apr 15, 202525.0425.3824.9124.9724.971,630,700
Apr 14, 202524.6725.2124.5925.0425.042,167,300
Apr 11, 202523.8124.5723.3824.4524.451,423,200
Apr 10, 202524.3024.8423.4424.0524.052,468,300
Apr 9, 202522.6924.9322.2924.7924.792,813,300
Apr 8, 202524.2824.2822.7623.0623.063,030,400
Apr 7, 202523.2424.2922.7323.6023.603,169,200
Apr 4, 202524.4824.6123.8423.9623.963,429,900
Apr 3, 202526.1126.2724.8024.9724.973,783,900
Apr 2, 2025 0.288 Dividend
Apr 2, 202526.2226.8026.0626.7126.711,855,700
Apr 1, 202526.6826.7526.2326.5226.232,060,600
Mar 31, 202526.1626.6626.1226.5526.262,243,400
Mar 28, 202526.3226.3725.8126.1125.832,796,600
Mar 27, 202526.4026.4926.0526.2625.975,001,400
Mar 26, 202526.0826.3626.0226.3426.052,205,000
Mar 25, 202526.1526.4425.8326.0025.722,176,800
Mar 24, 202525.8326.1125.7426.1025.822,271,900
Mar 21, 202525.8525.9225.4225.6025.323,458,300
Mar 20, 202525.9126.1425.6925.9725.691,083,700
Mar 19, 202525.9826.2125.6326.0225.741,320,200
Mar 18, 202525.8526.1225.7226.0525.772,147,000
Mar 17, 202525.5725.9925.5625.9525.671,927,700
Mar 14, 202525.4225.5425.1725.4625.182,589,600
Mar 13, 202525.9526.2325.2325.2524.982,014,400
Mar 12, 202525.8226.0725.5925.9825.701,402,900
Mar 11, 202526.3026.4525.3925.8025.522,817,200
Mar 10, 202526.7026.8926.1626.3126.022,017,800
Mar 7, 202526.7927.1226.4126.7026.413,343,700
Mar 6, 202526.8427.3326.5726.7326.442,721,800
Mar 5, 202527.1227.4226.9427.3927.093,014,100
Mar 4, 202527.9427.9427.2627.2826.981,703,300
Mar 3, 202527.8828.2627.7527.9927.691,907,700
Feb 28, 202527.7827.9727.4927.9627.662,378,600
Feb 27, 202527.3127.6927.3127.6027.302,727,200
Feb 26, 202527.5127.6327.2827.4027.101,343,600
Feb 25, 202527.3727.7027.2827.4927.191,358,300
Feb 24, 202527.2927.6927.1327.3827.081,735,300
Feb 21, 202527.5827.6026.9327.2626.961,921,700
Feb 20, 202527.2527.6227.1727.4627.161,982,200
Feb 19, 202527.4727.5627.1427.3627.062,828,000
Feb 18, 202527.6227.8427.5227.5527.253,183,200
Feb 14, 202528.4728.5827.6627.6727.373,537,100
Feb 13, 202527.6028.1327.5228.1227.813,774,500
Feb 12, 202526.8527.7026.5727.5927.294,372,600
Feb 11, 202526.9427.4126.3827.2126.914,413,500
Feb 10, 202526.6026.6126.1126.1825.903,261,800
Feb 7, 202526.2426.7426.0726.6826.393,159,400
Feb 6, 202526.1026.2025.8626.1725.892,166,900
Feb 5, 202525.9126.2025.7225.9825.701,799,300
Feb 4, 202525.6325.8225.4925.6425.361,469,200
Feb 3, 202525.6426.1425.3225.8325.553,210,900
Jan 31, 202526.3926.5126.0626.0625.782,388,500
Jan 30, 202526.3026.6726.0426.4626.172,502,400
Jan 29, 202526.5326.7225.9325.9925.711,721,600
Jan 28, 202526.8827.1426.5026.5226.232,014,600
Jan 27, 202526.6127.0426.4726.9626.671,625,000
Jan 24, 202526.1626.5026.1126.4726.182,689,200
Jan 23, 202525.8826.3725.6326.2625.972,571,400
Jan 22, 202526.0326.0825.8025.9125.633,710,300
Jan 21, 202526.3426.5826.0626.2625.974,295,700
Jan 17, 202526.5626.7226.2626.3126.021,932,900
Jan 16, 202526.2026.5826.1726.5326.241,867,500
Jan 15, 202526.9927.0426.0826.1825.901,905,900
Jan 14, 202526.3726.4625.9826.3326.042,829,400
Jan 13, 202525.8726.4325.7626.4026.112,452,000
Jan 10, 202525.8626.1725.7525.8625.582,800,000
Jan 8, 202526.3626.5126.1626.3226.032,315,900
Jan 7, 202527.0827.1726.2026.3526.062,986,200
Jan 6, 202527.4227.5426.8826.9426.651,750,800
Jan 3, 2025 0.288 Dividend
Jan 3, 202527.2727.6527.2727.5927.291,387,900
Jan 2, 202527.7627.8327.3527.5326.952,243,000
Dec 31, 202427.5727.8927.5127.8427.252,135,600
Dec 30, 202427.5227.5227.0727.4626.882,198,700
Dec 27, 202427.5527.8527.4627.5726.991,696,200
Dec 26, 202427.5627.8427.5427.7527.161,153,600
Dec 24, 202427.3927.7727.3927.7227.13495,900
Dec 23, 202427.2627.5527.2227.5326.951,683,800
Dec 20, 202427.3027.8127.0727.4026.826,952,600
Dec 19, 202427.7827.9827.0327.0926.523,626,700
Dec 18, 202428.6828.9627.6227.6627.072,608,100
Dec 17, 202428.7228.9728.5228.6528.041,404,900
Dec 16, 202428.8829.1028.7628.8828.272,278,400
Dec 13, 202428.7429.0228.7428.8828.271,831,700
Dec 12, 202429.0429.1928.8528.8628.252,219,800
Dec 11, 202429.2429.3428.9129.0328.411,662,100
Dec 10, 202429.5229.5229.0129.1928.572,152,600
Dec 9, 202429.7529.9929.4829.5828.951,782,500
Dec 6, 202429.9529.9529.4729.7429.112,683,000
Dec 5, 202429.8429.8729.4129.5128.881,967,100
Dec 4, 202429.7829.9329.6929.9329.301,325,900
Dec 3, 202429.8929.9229.4929.6829.051,424,900
Dec 2, 202430.1030.1329.6629.7729.141,341,000
Nov 29, 202430.5130.5230.0330.0729.431,040,000
Nov 27, 202430.4830.6730.2130.3729.732,919,600
Nov 26, 202430.0330.3129.7830.2829.641,216,700
Nov 25, 202429.9130.1729.8230.0229.382,302,900
Nov 22, 202429.8929.9929.6329.8329.201,351,500
Nov 21, 202429.6329.8029.5729.7329.101,450,200
Nov 20, 202429.5729.7029.4329.6329.001,551,800
Nov 19, 202429.1329.7229.0529.6929.061,956,200
Nov 18, 202428.6129.2828.5729.2528.631,598,700
Nov 15, 202428.7929.0228.6328.8328.222,247,500
Nov 14, 202428.7928.9128.5728.6828.072,100,000
Nov 13, 202428.8828.9228.6828.8428.232,048,400
Nov 12, 202429.0729.2028.7228.7528.141,698,300
Nov 11, 202428.8229.1828.6528.9728.361,567,200
Nov 8, 202428.5428.9028.5428.7428.131,673,400
Nov 7, 202428.3728.5228.1928.4027.801,572,400
Nov 6, 202428.8028.8827.9428.3327.734,775,000
Nov 5, 202427.7628.4227.6928.3327.732,634,600
Nov 4, 202427.2628.0027.2627.9427.352,307,100
Nov 1, 202427.2227.6327.0727.1026.531,985,400
Oct 31, 202427.4127.8726.9526.9526.382,744,500
Oct 30, 202427.6227.7227.3427.6427.052,513,500
Oct 29, 202427.3528.1127.2027.5226.943,653,400
Oct 28, 202427.6727.9927.6627.7327.141,907,300
Oct 25, 202428.0028.0327.4027.4726.891,652,600
Oct 24, 202427.8828.1427.8527.8827.291,204,400
Oct 23, 202427.8528.1427.7627.9327.341,369,000
Oct 22, 202427.8428.1627.8327.9427.351,484,200
Oct 21, 202428.2528.4627.8927.9027.312,261,400
Oct 18, 202427.8428.3927.7628.3527.751,832,500
Oct 17, 202427.7627.9627.6827.8127.221,515,600
Oct 16, 202427.8428.0327.7227.9027.311,410,000
Oct 15, 202427.3228.0427.2427.7427.151,524,500
Oct 14, 202426.8827.2326.7627.1726.591,109,300
Oct 11, 202426.9827.1726.8126.9126.341,289,600
Oct 10, 202427.0727.1726.7026.8126.243,217,300
Oct 9, 202427.2527.4827.0027.1326.553,115,900
Oct 8, 202427.3927.5127.2027.2526.672,980,400
Oct 7, 202427.1127.3326.9827.2726.691,527,400
Oct 4, 202427.3127.4326.9127.2926.713,025,400
Oct 3, 202427.4127.4427.1327.3126.731,235,500
Oct 2, 2024 0.273 Dividend
Oct 2, 202427.4327.6027.2927.4426.862,029,600
Oct 1, 202427.8627.9927.6227.8627.002,731,500
Sep 30, 202427.3627.8727.1927.8627.002,033,300
Sep 27, 202427.5827.6327.3327.4026.561,534,000
Sep 26, 202427.8527.8727.3027.3726.531,489,900
Sep 25, 202427.9527.9527.7227.8226.961,495,300
Sep 24, 202427.7828.0127.7127.8927.031,588,700
Sep 23, 202427.8927.9927.7527.9127.051,648,100
Sep 20, 202427.9027.9927.6327.7426.893,588,700
Sep 19, 202428.2428.3927.8828.0127.154,784,300
Sep 18, 202428.1128.4527.9828.0527.192,397,400
Sep 17, 202428.1328.3827.8628.0027.142,336,700
Sep 16, 202428.1528.2927.9928.1427.271,891,500
Sep 13, 202427.6828.0827.4128.0227.161,946,400
Sep 12, 202427.3327.5327.1727.4726.622,115,700
Sep 11, 202427.0127.3726.8827.2926.452,997,800
Sep 10, 202427.5127.5627.1127.2626.422,939,200
Sep 9, 202427.1527.4826.9627.3926.552,013,500
Sep 6, 202427.3427.4027.0227.1826.341,304,100
Sep 5, 202427.5427.7027.2527.2926.451,299,700
Sep 4, 202427.3227.6327.1027.3726.531,707,500
Sep 3, 202427.2227.4227.1327.3226.481,728,800
Aug 30, 202427.1927.4327.1127.3926.552,189,300
Aug 29, 202427.5027.6426.9927.1126.282,808,500
Aug 28, 202427.4527.6027.3627.5026.651,962,900
Aug 27, 202427.1527.5027.1127.4126.573,055,900
Aug 26, 202427.3527.4027.1027.3226.481,964,500
Aug 23, 202426.7927.1626.6827.1226.281,576,100
Aug 22, 202426.6326.6526.4426.6425.821,310,400
Aug 21, 202426.2826.5926.2326.5625.741,824,000
Aug 20, 202426.1726.2525.9426.2125.401,529,700
Aug 19, 202425.9326.2725.8626.1525.341,411,000
Aug 16, 202426.0526.2025.8125.9225.122,122,200
Aug 15, 202425.5826.1625.4125.8725.073,024,700
Aug 14, 202425.3925.6625.3225.4124.631,336,900
Aug 13, 202425.2825.4025.0725.3224.541,577,200
Aug 12, 202425.3125.4324.9625.1424.371,000,900
Aug 9, 202425.2225.4625.0325.4624.681,548,100
Aug 8, 202424.9625.4224.9625.2124.431,359,700
Aug 7, 202425.1425.4224.8324.9424.174,137,000
Aug 6, 202424.6425.2824.5725.0824.314,345,700
Aug 5, 202424.7625.3524.4724.6423.882,395,400
Aug 2, 202425.4125.7125.2225.3724.592,138,800
Aug 1, 202425.7025.8625.3425.5524.762,226,300
Jul 31, 202426.1726.2725.4025.4724.693,861,100
Jul 30, 202425.2026.4124.8526.3825.575,021,000
Jul 29, 202424.5624.9124.4724.7223.962,184,300
Jul 26, 202424.3824.6424.2124.5623.801,633,900
Jul 25, 202424.2324.6224.0924.2023.451,894,800
Jul 24, 202424.6824.9724.1624.1623.424,494,500
Jul 23, 202424.6524.8524.5624.7123.952,959,300
Jul 22, 202424.3724.7424.2624.7023.941,581,000
Jul 19, 202424.5024.5024.2024.3723.621,060,500
Jul 18, 202424.3624.7724.3224.4223.671,097,400
Jul 17, 202424.3524.7524.3424.5123.761,996,200
Jul 16, 202424.0024.4323.9824.3823.631,916,500
Jul 15, 202423.8623.9623.7023.8923.151,999,500
Jul 12, 202423.5023.8723.4723.7323.001,653,100
Jul 11, 202423.1323.4623.0723.3522.631,239,100
Jul 10, 202422.6422.8022.4922.7522.051,261,800
Jul 9, 202422.5322.6522.3922.5421.851,846,500
Jul 8, 202422.6722.8122.5622.5821.881,523,200
Jul 5, 202422.5322.8222.5322.6021.902,545,000
Jul 3, 202422.8823.1322.6922.7322.031,195,700
Jul 2, 2024 0.273 Dividend
Jul 2, 202422.5622.8922.5622.8222.122,392,500
Jul 1, 202422.9823.0622.6122.7321.771,748,000
Jun 28, 202422.9023.1422.7723.0922.112,992,500
Jun 27, 202422.4422.7722.3122.7621.791,567,200
Jun 26, 202422.2722.4722.2222.3821.431,660,900
Jun 25, 202422.8522.8722.3222.3921.441,370,700
Jun 24, 202422.5322.8922.4822.8121.841,195,600
Jun 21, 202422.5722.6222.3922.5521.593,055,300
Jun 20, 202422.1922.5622.0922.4921.541,622,300
Jun 18, 202422.3122.4222.2022.3021.351,534,600
Jun 17, 202422.1422.3422.1222.2921.341,259,500
Jun 14, 202422.3922.5322.2022.2821.332,376,200
Jun 13, 202422.2222.6822.2222.5021.551,551,800
Jun 12, 202422.5522.7522.2122.2721.321,754,200
Jun 11, 202422.1022.2222.0222.0421.101,508,200
Jun 10, 202422.4122.4822.0322.2421.301,809,800
Jun 7, 202422.3422.6122.2222.5921.632,070,900
Jun 6, 202422.3722.6322.3222.6221.661,794,900
Jun 5, 202422.5022.5322.3322.4921.542,264,800
Jun 4, 202422.4622.7322.4422.4521.502,137,800
Jun 3, 202422.5622.7122.3522.4921.543,746,100
May 31, 202421.8822.5521.8022.5121.552,247,500
May 30, 202421.6121.8221.5721.7520.832,847,500
May 29, 202421.4321.6321.3221.4420.531,573,500

Related Tickers

KRG Kite Realty Group Trust
21.84
-0.46%
 
UE Urban Edge Properties
17.99
-0.77%
 
REG Regency Centers Corporation
71.62
-0.72%
 
AKR Acadia Realty Trust
19.08
-1.70%
 
SITC SITE Centers Corp.
11.91
-0.83%
 
KIM-PM Kimco Realty Corporation
20.06
-0.79%
 
FRT-PC Federal Realty Investment Trust
20.28
-0.09%
 
PINE Alpine Income Property Trust, Inc.
15.18
+0.40%
 
EPRT Essential Properties Realty Trust, Inc.
32.50
+0.68%
 
KIM Kimco Realty Corporation
20.98
-0.14%