Brixmor Property (BRX) Historical Stock Data
29.83 ↑0.10 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRX is up 0.28% a day on average. There have been 21 days where Brixmor Property closed green and 9 days where BRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.89 | 29.83 | ↓$0.06 (-0.20%) | 29.63 | 29.99 | 1.35M |
| 2024-11-21 | 29.63 | 29.73 | ↑$0.10 (0.34%) | 29.57 | 29.80 | 1.45M |
| 2024-11-20 | 29.57 | 29.63 | ↑$0.06 (0.20%) | 29.43 | 29.70 | 1.55M |
| 2024-11-19 | 29.13 | 29.69 | ↑$0.56 (1.92%) | 29.05 | 29.72 | 1.96M |
| 2024-11-18 | 28.61 | 29.25 | ↑$0.64 (2.24%) | 28.57 | 29.28 | 1.60M |
| 2024-11-15 | 28.79 | 28.83 | ↑$0.04 (0.14%) | 28.63 | 29.02 | 2.25M |
| 2024-11-14 | 28.79 | 28.68 | ↓$0.11 (-0.38%) | 28.57 | 28.91 | 2.10M |
| 2024-11-13 | 28.88 | 28.84 | ↓$0.04 (-0.14%) | 28.68 | 28.92 | 2.05M |
| 2024-11-12 | 29.07 | 28.75 | ↓$0.32 (-1.10%) | 28.72 | 29.20 | 1.70M |
| 2024-11-11 | 28.82 | 28.97 | ↑$0.15 (0.52%) | 28.65 | 29.18 | 1.57M |
| 2024-11-08 | 28.54 | 28.74 | ↑$0.20 (0.70%) | 28.54 | 28.90 | 1.67M |
| 2024-11-07 | 28.37 | 28.40 | ↑$0.03 (0.11%) | 28.19 | 28.52 | 1.57M |
| 2024-11-06 | 28.80 | 28.33 | ↓$0.47 (-1.63%) | 27.94 | 28.88 | 4.78M |
| 2024-11-05 | 27.76 | 28.33 | ↑$0.57 (2.05%) | 27.69 | 28.42 | 2.63M |
| 2024-11-04 | 27.26 | 27.94 | ↑$0.68 (2.49%) | 27.26 | 28.00 | 2.31M |
| 2024-11-01 | 27.22 | 27.10 | ↓$0.12 (-0.44%) | 27.07 | 27.63 | 1.99M |
| 2024-10-31 | 27.41 | 26.95 | ↓$0.46 (-1.68%) | 26.95 | 27.87 | 2.74M |
| 2024-10-30 | 27.62 | 27.64 | ↑$0.02 (0.07%) | 27.34 | 27.72 | 2.51M |
| 2024-10-29 | 27.35 | 27.52 | ↑$0.17 (0.62%) | 27.20 | 28.11 | 3.65M |
| 2024-10-28 | 27.67 | 27.73 | ↑$0.06 (0.22%) | 27.66 | 27.99 | 1.90M |
| 2024-10-25 | 28.00 | 27.47 | ↓$0.53 (-1.89%) | 27.40 | 28.03 | 1.65M |
| 2024-10-24 | 27.88 | 27.88 | ↑$0.00 (0.00%) | 27.85 | 28.14 | 1.20M |
| 2024-10-23 | 27.85 | 27.93 | ↑$0.08 (0.29%) | 27.76 | 28.14 | 1.37M |
| 2024-10-22 | 27.84 | 27.94 | ↑$0.10 (0.36%) | 27.83 | 28.16 | 1.48M |
| 2024-10-21 | 28.25 | 27.90 | ↓$0.35 (-1.24%) | 27.89 | 28.46 | 2.26M |
| 2024-10-18 | 27.84 | 28.35 | ↑$0.51 (1.83%) | 27.76 | 28.39 | 1.83M |
| 2024-10-17 | 27.76 | 27.81 | ↑$0.05 (0.18%) | 27.68 | 27.96 | 1.52M |
| 2024-10-16 | 27.84 | 27.90 | ↑$0.06 (0.22%) | 27.72 | 28.03 | 1.41M |
| 2024-10-15 | 27.32 | 27.74 | ↑$0.42 (1.54%) | 27.24 | 28.04 | 1.52M |
| 2024-10-14 | 26.88 | 27.17 | ↑$0.29 (1.08%) | 26.76 | 27.23 | 1.11M |
Create an account or log in to view more rows.
$BRX the trend is your friend
until the end.
$BRX Spike it!
$BRX buy SHARES
$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