Canada markets close in 19 minutes

Brixmor Property Group Inc. (BXR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.40-0.20 (-0.97%)
As of 07:55PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202420.6020.6020.2020.4020.4047
May 07, 202420.4021.2020.4020.6020.6047
May 06, 202420.4020.4020.2020.4020.40-
May 03, 202420.6020.8020.4020.4020.40-
May 02, 202420.4020.8020.4020.6020.60-
Apr 30, 202420.6021.0020.6020.6020.60-
Apr 29, 202420.0020.4020.0020.4020.40-
Apr 26, 202420.0020.2020.0020.2020.20-
Apr 25, 202420.0020.2020.0020.2020.20-
Apr 24, 202420.2020.2020.0020.2020.20-
Apr 23, 202420.2020.2020.2020.2020.20-
Apr 22, 202419.9020.2019.9020.2020.20-
Apr 19, 202419.8020.0019.7020.0020.00-
Apr 18, 202419.4019.8019.4019.8019.80-
Apr 17, 202419.6019.7019.5019.6019.60-
Apr 16, 202419.8019.8019.5019.7019.70-
Apr 15, 202419.9019.9019.7019.8019.80-
Apr 12, 202419.9020.0019.9020.0020.00-
Apr 11, 202419.9020.4019.8019.9019.903
Apr 10, 202420.4020.4020.0020.0020.00-
Apr 09, 202420.2020.4020.2020.4020.40-
Apr 08, 202420.0020.4020.0020.2020.20-
Apr 05, 202420.0020.2020.0020.2020.20-
Apr 04, 202420.2020.4020.2020.2020.20-
Apr 03, 202420.4020.4020.2020.2020.20-
Apr 02, 202421.0021.0020.4020.4020.40-
Apr 02, 20240.2725 Dividend
Mar 28, 202421.2021.6021.2021.4021.13-
Mar 27, 202420.4021.2020.4021.2020.93-
Mar 26, 202420.4020.6020.4020.4020.14-
Mar 25, 202420.8021.0020.2020.2019.94-
Mar 22, 202421.2021.2020.8020.8020.54-
Mar 21, 202420.6021.2020.6021.2020.93-
Mar 20, 202420.4020.6020.4020.6020.34-
Mar 19, 202420.4020.6020.4020.4020.14-
Mar 18, 202420.0020.4020.0020.4020.14-
Mar 15, 202420.0020.2019.9020.0019.75-
Mar 14, 202420.2020.2020.0020.0019.75-
Mar 13, 202420.6020.6020.2020.2019.94-
Mar 12, 202420.6020.8020.6020.6020.34-
Mar 11, 202420.6020.6020.6020.6020.34-
Mar 08, 202420.6020.6020.6020.6020.34-
Mar 07, 202420.6020.8020.4020.6020.34-
Mar 06, 202420.6020.8020.6020.6020.34-
Mar 05, 202420.8020.8020.8020.8020.54-
Mar 04, 202420.8020.8020.6020.8020.54-
Mar 01, 202420.6020.8020.6020.8020.54-
Feb 29, 202420.4020.8020.4020.8020.54-
Feb 28, 202420.6020.8020.6020.6020.34-
Feb 27, 202420.6020.8020.4020.6020.34-
Feb 26, 202420.8020.8020.6020.6020.34-
Feb 23, 202421.0021.0020.8020.8020.54-
Feb 22, 202420.8021.2020.8021.0020.73-
Feb 21, 202420.8021.2020.8021.0020.73-
Feb 20, 202421.2021.2020.8020.8020.54-
Feb 19, 202421.2021.2021.2021.2020.93-
Feb 16, 202421.4021.4021.2021.2020.93710
Feb 15, 202421.0021.4021.0021.2020.93-
Feb 14, 202420.8021.0020.8021.0020.73-
Feb 13, 202420.6020.8020.6020.8020.54-
Feb 12, 202420.8020.8020.8020.8020.54-
Feb 09, 202421.0021.0020.8020.8020.54-
Feb 08, 202420.8021.0020.8021.0020.73-
Feb 07, 202420.6020.8020.6020.8020.54-
Feb 06, 202420.2020.8020.2020.6020.34-
Feb 05, 202420.6020.6020.2020.4020.14-
Feb 02, 202420.6020.6020.4020.6020.34-
Feb 01, 202420.6020.8020.4020.8020.54-
Jan 31, 202420.6020.8020.6020.6020.34-
Jan 30, 202420.6020.8020.6020.8020.54-
Jan 29, 202420.6020.6020.6020.6020.34-
Jan 26, 202420.8020.8020.6020.8020.54-
Jan 25, 202420.2020.8020.2020.8020.54-
Jan 24, 202420.6020.6020.4020.4020.14-
Jan 23, 202420.4020.6020.4020.6020.34-
Jan 22, 202420.4020.6020.4020.6020.34-
Jan 19, 202420.2020.4020.2020.4020.14-
Jan 18, 202420.2020.2020.0020.2019.94-
Jan 17, 202420.4020.4020.2020.2019.94-
Jan 16, 202420.8020.8020.6020.6020.34-
Jan 15, 202420.6020.6020.6020.6020.34-
Jan 12, 202420.6020.6020.6020.6020.34-
Jan 11, 202420.6020.8020.6020.6020.34-
Jan 10, 202420.6020.6020.6020.6020.34-
Jan 09, 202420.6020.6020.4020.6020.34-
Jan 08, 202420.4020.6020.4020.6020.34-
Jan 05, 202420.6020.6020.4020.4020.14-
Jan 04, 202420.4020.6020.4020.6020.34-
Jan 03, 202421.0021.0020.6020.6020.34-
Jan 02, 202420.8021.2020.8021.0020.73-
Jan 02, 20240.2725 Dividend
Dec 29, 202321.2021.2021.2021.2020.66-
Dec 28, 202321.0021.2020.8021.2020.66-
Dec 27, 202321.0021.0020.8021.0020.47-
Dec 22, 202321.0021.2021.0021.0020.47-
Dec 21, 202321.0021.0021.0021.0020.47-
Dec 20, 202321.0021.4021.0021.0020.47-
Dec 19, 202321.2021.2021.0021.0020.47-
Dec 18, 202321.4021.4021.2021.2020.66-
Dec 15, 202321.8021.8021.4021.4020.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...