Brixmor Property (BRX) Historical Stock Data

26.36 ↑0.26 (1.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRX is down -0.14% a day on average. There have been 15 days where Brixmor Property closed green and 15 days where BRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	26.17	26.36	↑$0.19 (0.73%)	26.13	26.41	1.27M
2025-12-23	26.08	26.10	↑$0.02 (0.08%)	25.86	26.14	1.65M
2025-12-22	25.70	26.08	↑$0.38 (1.48%)	25.58	26.19	2.58M
2025-12-19	25.90	25.77	↓$0.13 (-0.50%)	25.70	26.01	6.71M
2025-12-18	25.98	25.92	↓$0.06 (-0.23%)	25.80	26.08	2.73M
2025-12-17	25.66	25.95	↑$0.29 (1.13%)	25.53	26.07	2.49M
2025-12-16	26.07	25.57	↓$0.50 (-1.92%)	25.49	26.13	3.82M
2025-12-15	25.79	26.07	↑$0.28 (1.09%)	25.76	26.09	2.89M
2025-12-12	25.70	25.65	↓$0.05 (-0.19%)	25.53	25.85	3.60M
2025-12-11	25.42	25.59	↑$0.17 (0.67%)	25.34	25.72	4.37M
2025-12-10	25.20	25.35	↑$0.15 (0.60%)	25.11	25.49	3.40M
2025-12-09	24.80	25.10	↑$0.30 (1.21%)	24.77	25.29	4.31M
2025-12-08	25.19	24.67	↓$0.52 (-2.06%)	24.66	25.20	3.82M
2025-12-05	25.19	25.19	↑$0.00 (0.00%)	25.10	25.40	2.30M
2025-12-04	25.37	25.26	↓$0.11 (-0.43%)	25.23	25.50	2M
2025-12-03	25.61	25.37	↓$0.24 (-0.94%)	25.19	25.76	3.36M
2025-12-02	25.89	25.53	↓$0.36 (-1.39%)	25.44	25.93	4.31M
2025-12-01	25.99	25.89	↓$0.10 (-0.38%)	25.84	26.14	2.27M
2025-11-28	26.11	26.14	↑$0.03 (0.11%)	26.04	26.21	1M
2025-11-26	26.06	26.13	↑$0.07 (0.27%)	25.96	26.24	3.07M
2025-11-25	26.03	26.09	↑$0.06 (0.23%)	26.03	26.37	3.13M
2025-11-24	26.21	26.04	↓$0.17 (-0.65%)	25.93	26.43	3.17M
2025-11-21	26.07	26.39	↑$0.32 (1.23%)	26.02	26.61	2.07M
2025-11-20	26.07	25.98	↓$0.09 (-0.35%)	25.96	26.43	2.52M
2025-11-19	26.18	25.89	↓$0.29 (-1.11%)	25.74	26.21	2.07M
2025-11-18	25.90	26.13	↑$0.23 (0.89%)	25.84	26.25	1.68M
2025-11-17	26.61	25.96	↓$0.65 (-2.44%)	25.88	26.78	2.40M
2025-11-14	26.47	26.50	↑$0.03 (0.11%)	26.27	26.59	1.87M
2025-11-13	26.47	26.44	↓$0.03 (-0.11%)	26.38	26.84	1.91M
2025-11-12	26.94	26.59	↓$0.35 (-1.30%)	26.56	27.03	2.32M