Brixmor Property (BRX) Historical Stock Data
21.72 ↓0.05 (-0.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRX is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 22.55 | 22.17 | ↓$0.38 (-1.69%) | 22.11 | 22.55 | 2.68M |
| 2024-04-01 | 23.16 | 22.70 | ↓$0.46 (-1.99%) | 22.66 | 23.26 | 1.93M |
| 2024-03-28 | 23.37 | 23.45 | ↑$0.08 (0.34%) | 23.28 | 23.60 | 2.16M |
| 2024-03-27 | 22.60 | 23.27 | ↑$0.67 (2.96%) | 22.58 | 23.28 | 2.82M |
| 2024-03-26 | 22.55 | 22.36 | ↓$0.19 (-0.84%) | 22.36 | 22.61 | 1.85M |
| 2024-03-25 | 22.82 | 22.43 | ↓$0.39 (-1.71%) | 22.39 | 22.92 | 1.68M |
| 2024-03-22 | 23.25 | 22.71 | ↓$0.54 (-2.32%) | 22.68 | 23.33 | 2.27M |
| 2024-03-21 | 22.90 | 23.26 | ↑$0.36 (1.57%) | 22.83 | 23.36 | 2.84M |
| 2024-03-20 | 22.30 | 22.79 | ↑$0.49 (2.20%) | 22.25 | 22.84 | 1.62M |
| 2024-03-19 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.36 | 22.70 | 2.21M |
| 2024-03-18 | 22.10 | 22.47 | ↑$0.37 (1.67%) | 22.10 | 22.60 | 4M |
| 2024-03-15 | 21.80 | 22.15 | ↑$0.35 (1.61%) | 21.80 | 22.17 | 3.84M |
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