Brixmor Property (BRX) Historical Stock Data
22.31 ↑0.13 (0.59%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRX is down -0.11% a day on average. There have been 14 days where Brixmor Property closed green and 16 days where BRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 22.24 | 22.18 | ↓$0.06 (-0.27%) | 21.95 | 22.26 | 2.81M |
| 2024-05-13 | 22.37 | 22.06 | ↓$0.31 (-1.39%) | 22.04 | 22.47 | 1.78M |
| 2024-05-10 | 22.32 | 22.24 | ↓$0.08 (-0.36%) | 22.20 | 22.42 | 1.07M |
| 2024-05-09 | 22.25 | 22.30 | ↑$0.05 (0.22%) | 22.12 | 22.32 | 869.91K |
| 2024-05-08 | 22.33 | 22.14 | ↓$0.19 (-0.85%) | 22.00 | 22.38 | 3.15M |
| 2024-05-07 | 22.30 | 22.36 | ↑$0.06 (0.27%) | 22.20 | 22.69 | 5.07M |
| 2024-05-06 | 22.36 | 22.14 | ↓$0.22 (-0.98%) | 22.02 | 22.45 | 2.48M |
| 2024-05-03 | 22.73 | 22.19 | ↓$0.54 (-2.38%) | 22.06 | 22.80 | 4.75M |
| 2024-05-02 | 22.45 | 22.42 | ↓$0.03 (-0.13%) | 22.31 | 22.64 | 3.11M |
| 2024-05-01 | 22.03 | 22.19 | ↑$0.16 (0.73%) | 21.93 | 22.64 | 2.37M |
| 2024-04-30 | 22.01 | 22.10 | ↑$0.09 (0.41%) | 22.01 | 22.75 | 3.72M |
| 2024-04-29 | 21.88 | 22.15 | ↑$0.27 (1.23%) | 21.84 | 22.18 | 2.94M |
| 2024-04-26 | 21.86 | 21.72 | ↓$0.14 (-0.64%) | 21.70 | 22.05 | 1.53M |
| 2024-04-25 | 21.56 | 21.77 | ↑$0.21 (0.97%) | 21.52 | 21.86 | 2.19M |
| 2024-04-24 | 21.64 | 21.76 | ↑$0.12 (0.55%) | 21.57 | 21.80 | 1.85M |
| 2024-04-23 | 21.71 | 21.83 | ↑$0.12 (0.55%) | 21.68 | 22.00 | 1.92M |
| 2024-04-22 | 21.52 | 21.73 | ↑$0.21 (0.98%) | 21.42 | 21.82 | 1.88M |
| 2024-04-19 | 21.28 | 21.47 | ↑$0.19 (0.89%) | 21.25 | 21.57 | 1.97M |
| 2024-04-18 | 21.10 | 21.31 | ↑$0.21 (1.00%) | 21.01 | 21.38 | 1.97M |
| 2024-04-17 | 21.12 | 21.02 | ↓$0.10 (-0.47%) | 20.98 | 21.24 | 1.23M |
| 2024-04-16 | 21.12 | 21.03 | ↓$0.09 (-0.43%) | 20.80 | 21.16 | 2.39M |
| 2024-04-15 | 21.57 | 21.24 | ↓$0.33 (-1.53%) | 21.07 | 21.60 | 2.62M |
| 2024-04-12 | 21.45 | 21.44 | ↓$0.01 (-0.05%) | 21.38 | 21.55 | 3.59M |
| 2024-04-11 | 21.74 | 21.56 | ↓$0.18 (-0.83%) | 21.38 | 21.75 | 2.01M |
| 2024-04-10 | 21.90 | 21.59 | ↓$0.31 (-1.42%) | 21.59 | 21.91 | 2.46M |
| 2024-04-09 | 22.25 | 22.50 | ↑$0.25 (1.12%) | 22.09 | 22.51 | 3.42M |
| 2024-04-08 | 22.12 | 22.22 | ↑$0.10 (0.45%) | 22.02 | 22.38 | 3.59M |
| 2024-04-05 | 21.92 | 22.01 | ↑$0.09 (0.41%) | 21.81 | 22.16 | 1.57M |
| 2024-04-04 | 22.33 | 22.02 | ↓$0.31 (-1.39%) | 21.90 | 22.52 | 2.97M |
| 2024-04-03 | 22.13 | 22.12 | ↓$0.01 (-0.05%) | 22.02 | 22.22 | 2.12M |
Create an account or log in to view more rows.
$BRX I warned everyone this company sucks
$BRX take Friday energy into Monday
$BRX volume = money
$BRX LOADING UP HERE!
$BRX CHUG CHUG CHUG
$BRX News?
$BRX don’t be boring today beast
$BRX lets go!!
$BRX Let’s goooo
$BRX going green