Brixmor Property Group Inc (NY: BRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	29.63	29.80	29.57	29.73	1,450,165	+0.10(+0.34%)
Nov 20, 2024	29.57	29.70	29.43	29.63	1,551,756	-0.06(-0.20%)
Nov 19, 2024	29.13	29.72	29.05	29.69	1,956,198	+0.44(+1.50%)
Nov 18, 2024	28.61	29.28	28.57	29.25	1,598,723	+0.42(+1.46%)
Nov 15, 2024	28.79	29.02	28.63	28.83	2,247,467	+0.15(+0.52%)
Nov 14, 2024	28.79	28.91	28.57	28.68	2,100,016	-0.16(-0.55%)
Nov 13, 2024	28.88	28.92	28.68	28.84	2,048,441	+0.09(+0.31%)
Nov 12, 2024	29.07	29.20	28.71	28.75	1,698,300	-0.22(-0.76%)
Nov 11, 2024	28.82	29.18	28.65	28.97	1,567,202	+0.23(+0.80%)
Nov 08, 2024	28.54	28.89	28.54	28.74	1,673,385	+0.34(+1.20%)
Nov 07, 2024	28.37	28.52	28.18	28.40	1,572,430	+0.07(+0.25%)
Nov 06, 2024	28.80	28.88	27.93	28.33	4,775,017	+0.00(+0.00%)
Nov 05, 2024	27.76	28.41	27.69	28.33	2,634,563	+0.39(+1.40%)
Nov 04, 2024	27.26	28.00	27.26	27.94	2,307,091	+0.84(+3.10%)
Nov 01, 2024	27.22	27.63	27.07	27.10	1,985,390	+0.15(+0.56%)
Oct 31, 2024	27.41	27.87	26.95	26.95	2,744,483	-0.69(-2.50%)
Oct 30, 2024	27.62	27.72	27.34	27.64	2,513,529	+0.12(+0.44%)
Oct 29, 2024	27.35	28.11	27.20	27.52	3,653,366	-0.21(-0.76%)
Oct 28, 2024	27.67	27.99	27.66	27.73	1,903,280	+0.26(+0.95%)
Oct 25, 2024	28.00	28.03	27.40	27.47	1,652,550	-0.41(-1.47%)
Oct 24, 2024	27.88	28.14	27.85	27.88	1,204,376	-0.05(-0.18%)
Oct 23, 2024	27.85	28.14	27.75	27.93	1,369,019	-0.01(-0.04%)
Oct 22, 2024	27.84	28.16	27.83	27.94	1,484,182	+0.04(+0.14%)
Oct 21, 2024	28.25	28.45	27.89	27.90	2,261,386	-0.45(-1.59%)
Oct 18, 2024	27.84	28.39	27.76	28.35	1,832,549	+0.54(+1.94%)
Oct 17, 2024	27.76	27.96	27.68	27.81	1,515,586	-0.09(-0.32%)
Oct 16, 2024	27.84	28.03	27.72	27.90	1,410,007	+0.16(+0.58%)
Oct 15, 2024	27.32	28.04	27.23	27.74	1,524,541	+0.57(+2.10%)
Oct 14, 2024	26.88	27.23	26.76	27.17	1,109,278	+0.26(+0.97%)
Oct 11, 2024	26.98	27.17	26.81	26.91	1,289,647	+0.10(+0.37%)
Oct 10, 2024	27.07	27.17	26.70	26.81	3,217,334	-0.32(-1.18%)
Oct 09, 2024	27.25	27.48	27.00	27.13	3,115,905	-0.12(-0.44%)
Oct 08, 2024	27.39	27.51	27.20	27.25	2,980,409	-0.02(-0.07%)
Oct 07, 2024	27.11	27.32	26.98	27.27	1,527,409	-0.02(-0.07%)
Oct 04, 2024	27.31	27.43	26.91	27.29	3,172,092	-0.02(-0.07%)
Oct 03, 2024	27.41	27.44	27.13	27.31	1,235,501	-0.13(-0.47%)
Oct 02, 2024	27.43	27.60	27.29	27.44	2,029,554	-0.15(-0.53%)
Oct 01, 2024	27.59	27.71	27.35	27.59	2,758,563	+0.00(+0.00%)
Sep 30, 2024	27.09	27.60	26.92	27.59	2,053,397	+0.46(+1.68%)
Sep 27, 2024	27.31	27.36	27.06	27.13	1,549,227	+0.03(+0.11%)
Sep 26, 2024	27.58	27.60	27.03	27.10	1,504,639	-0.45(-1.62%)
Sep 25, 2024	27.68	27.68	27.45	27.55	1,510,123	-0.07(-0.25%)
Sep 24, 2024	27.51	27.74	27.44	27.62	1,604,407	-0.02(-0.07%)
Sep 23, 2024	27.62	27.72	27.48	27.64	1,664,452	+0.17(+0.61%)
Sep 20, 2024	27.63	27.72	27.36	27.47	3,624,183	-0.27(-0.96%)
Sep 19, 2024	27.96	28.11	27.61	27.74	4,831,680	-0.04(-0.14%)
Sep 18, 2024	27.83	28.17	27.71	27.78	2,421,269	+0.05(+0.18%)
Sep 17, 2024	27.85	28.10	27.59	27.73	2,359,856	-0.14(-0.50%)
Sep 16, 2024	27.87	28.01	27.72	27.86	1,910,207	+0.12(+0.43%)
Sep 13, 2024	27.41	27.80	27.14	27.75	1,965,654	+0.54(+2.00%)
Sep 12, 2024	27.06	27.26	26.90	27.20	2,136,630	+0.18(+0.66%)
Sep 11, 2024	26.75	27.10	26.61	27.02	3,027,435	+0.03(+0.11%)
Sep 10, 2024	27.24	27.29	26.84	26.99	2,968,281	-0.13(-0.47%)
Sep 09, 2024	26.88	27.21	26.70	27.12	2,033,464	+0.21(+0.77%)
Sep 06, 2024	27.07	27.13	26.75	26.91	1,317,028	-0.11(-0.40%)
Sep 05, 2024	27.27	27.43	26.98	27.02	1,312,577	-0.08(-0.29%)
Sep 04, 2024	27.05	27.36	26.83	27.10	1,724,403	+0.05(+0.18%)