Canada markets closed

Brixmor Property Group Inc. (BRX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.83+0.10 (+0.46%)
At close: 04:00PM EDT
21.83 0.00 (0.00%)
After hours: 06:17PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202421.7122.0021.6821.8321.831,919,000
Apr 22, 202421.5221.8221.4221.7321.731,876,000
Apr 19, 202421.2821.5721.2521.4721.471,967,100
Apr 18, 202421.1021.3821.0121.3121.311,967,500
Apr 17, 202421.1221.2420.9821.0221.021,228,000
Apr 16, 202421.1221.1620.8021.0321.032,391,800
Apr 15, 202421.5721.6021.0721.2421.242,621,300
Apr 12, 202421.4521.5521.3821.4421.443,589,400
Apr 11, 202421.7421.7521.3821.5621.562,013,100
Apr 10, 202421.9021.9121.5921.5921.592,461,100
Apr 09, 202422.2522.5122.0922.5022.503,418,600
Apr 08, 202422.1222.3822.0222.2222.223,591,600
Apr 05, 202421.9222.1621.8122.0122.011,574,500
Apr 04, 202422.3322.5221.9022.0222.022,971,700
Apr 03, 202422.1322.2222.0222.1222.122,121,800
Apr 02, 202422.5522.5522.1122.1722.172,676,100
Apr 01, 202423.1623.2622.6622.7022.701,931,300
Apr 01, 20240.273 Dividend
Mar 28, 202423.3723.6023.2823.4523.182,164,800
Mar 27, 202422.6023.2822.5823.2723.002,824,300
Mar 26, 202422.5522.6122.3622.3622.101,846,400
Mar 25, 202422.8222.9222.3922.4322.171,679,200
Mar 22, 202423.2523.3322.6822.7122.452,266,900
Mar 21, 202422.9023.3622.8323.2622.992,836,300
Mar 20, 202422.3022.8422.2522.7922.521,622,400
Mar 19, 202422.4822.7022.3622.4722.212,205,300
Mar 18, 202422.1022.6022.1022.4722.213,996,700
Mar 15, 202421.8022.1721.8022.1521.893,835,500
Mar 14, 202422.3222.3621.9222.0721.813,401,000
Mar 13, 202422.7622.8922.3822.4522.193,853,300
Mar 12, 202422.8222.9122.6322.7622.501,956,200
Mar 11, 202422.7622.8922.5922.8622.592,257,100
Mar 08, 202422.8923.0122.6422.7522.492,259,300
Mar 07, 202422.8122.8822.5222.7322.471,655,600
Mar 06, 202422.7922.8922.5922.7122.451,367,700
Mar 05, 202422.6923.0022.6522.7222.461,882,000
Mar 04, 202422.7822.8922.5622.8022.532,023,300
Mar 01, 202422.5522.8222.3722.8122.542,521,900
Feb 29, 202422.7122.7122.2322.6122.357,275,700
Feb 28, 202422.2522.7322.2322.4722.213,008,600
Feb 27, 202422.7022.8622.4122.4722.212,309,600
Feb 26, 202422.7322.7922.4422.5322.271,996,200
Feb 23, 202422.8823.0022.7422.7722.501,830,900
Feb 22, 202422.9123.0722.8423.0622.792,128,400
Feb 21, 202422.8423.2322.8122.9222.653,109,200
Feb 20, 202423.0023.2022.8022.8422.572,074,700
Feb 16, 202422.8623.2322.7823.1322.862,104,900
Feb 15, 202423.0023.2423.0023.2122.941,803,200
Feb 14, 202422.7322.9122.4422.8022.533,560,600
Feb 13, 202422.0122.6721.7522.6622.405,576,300
Feb 12, 202422.7622.9222.5022.5522.293,643,900
Feb 09, 202422.8322.8722.4922.7622.503,449,800
Feb 08, 202422.5322.9622.4322.8622.594,527,400
Feb 07, 202422.5422.7422.3422.6122.353,673,000
Feb 06, 202421.9922.6321.9122.4722.211,681,600
Feb 05, 202422.0622.3021.9122.0121.752,915,700
Feb 02, 202422.4222.6322.2422.4622.202,273,900
Feb 01, 202422.4122.8122.3222.7622.503,098,100
Jan 31, 202422.7522.8522.3422.4422.183,160,000
Jan 30, 202422.5422.7922.4622.6622.401,987,900
Jan 29, 202422.7022.7022.4422.6022.342,062,500
Jan 26, 202422.9622.9922.6222.7022.443,186,300
Jan 25, 202422.7422.8422.5822.8222.552,110,100
Jan 24, 202422.9722.9722.3122.3722.111,686,100
Jan 23, 202422.8022.8122.4222.6622.401,532,700
Jan 22, 202422.6922.8722.5722.6422.381,758,100
Jan 19, 202422.3022.5922.0422.5022.242,605,500
Jan 18, 202422.3322.3921.9322.1721.913,202,700
Jan 17, 202422.2122.7022.1222.3322.072,262,000
Jan 16, 202422.7722.8422.4222.5222.262,322,100
Jan 12, 202423.0723.2022.7622.8822.611,820,000
Jan 11, 202422.9022.9322.6822.8122.542,376,000
Jan 10, 202422.8423.0022.6922.9522.683,229,500
Jan 09, 202422.5122.7122.4022.6922.433,379,100
Jan 08, 202422.5222.7922.4922.7322.472,712,800
Jan 05, 202422.5622.8622.4522.5822.322,759,600
Jan 04, 202422.6422.8822.5422.7422.482,358,400
Jan 03, 202423.0223.0222.5422.6722.412,300,700
Jan 02, 202422.9423.4222.8323.2222.951,933,400
Jan 02, 20240.273 Dividend
Dec 29, 202323.5923.6023.2723.2722.732,073,800
Dec 28, 202323.4223.6923.3823.6723.121,439,100
Dec 27, 202323.6423.6423.3823.5523.001,371,400
Dec 26, 202323.5023.6423.3823.5723.021,342,100
Dec 22, 202323.6123.6923.4123.4322.891,732,000
Dec 21, 202323.5023.5023.1723.4222.883,059,100
Dec 20, 202323.3923.7623.2523.2522.712,967,400
Dec 19, 202323.5523.6023.3123.3522.812,222,600
Dec 18, 202323.6223.6523.3823.3822.841,957,800
Dec 15, 202324.2324.2923.3823.5523.005,172,500
Dec 14, 202324.0024.4723.9524.1423.584,096,700
Dec 13, 202322.6523.7922.6223.6623.112,027,500
Dec 12, 202322.8822.9022.6322.6422.111,876,800
Dec 11, 202322.6422.8622.5922.8522.322,033,600
Dec 08, 202322.5622.7322.2122.7122.182,746,000
Dec 07, 202322.5322.7522.4022.6022.072,461,200
Dec 06, 202322.6622.8522.4022.5222.004,283,900
Dec 05, 202322.5122.5622.3122.5522.033,224,900
Dec 04, 202321.9022.6421.8822.6022.073,098,000
Dec 01, 202321.4622.1121.3621.9521.442,936,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...