Skip to main content
Brixmor Property Group Inc. (BRX)
NYSE: BRX · Real-Time Price · USD
25.19
-0.07 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

Brixmor Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1925.4025.1025.1925.19-0.28%2,297,573
Dec 4, 202525.3725.5025.2325.2625.26-0.43%2,000,604
Dec 3, 202525.6125.7625.1925.3725.37-0.63%3,362,803
Dec 2, 202525.8925.9325.4425.5325.53-1.39%4,312,079
Dec 1, 202525.9926.1425.8425.8925.89-0.96%2,270,001
Nov 28, 202526.1126.2126.0426.1426.140.04%1,002,895
Nov 26, 202526.0626.2425.9626.1326.130.15%3,069,427
Nov 25, 202526.0326.3726.0326.0926.090.19%3,130,998
Nov 24, 202526.2126.4325.9326.0426.04-1.33%3,170,806
Nov 21, 202526.0726.6126.0226.3926.391.58%2,072,036
Nov 20, 202526.0726.4325.9625.9825.980.35%2,517,515
Nov 19, 202526.1826.2125.7425.8925.89-0.92%2,069,181
Nov 18, 202525.9026.2525.8426.1326.130.65%1,680,801
Nov 17, 202526.6126.7825.8825.9625.96-2.04%2,401,251
Nov 14, 202526.4726.5926.2726.5026.500.23%1,874,718
Nov 13, 202526.4726.8426.3826.4426.44-0.56%1,908,415
Nov 12, 202526.9427.0326.5626.5926.59-1.81%2,318,986
Nov 11, 202526.6727.1326.5327.0827.081.84%2,467,501
Nov 10, 202526.7626.8326.5626.5926.59-0.52%2,621,270
Nov 7, 202526.2826.7326.2326.7326.731.79%2,267,534
Nov 6, 202526.1526.3325.9226.2626.260.19%2,041,569
Nov 5, 202526.4626.4926.1426.2126.21-0.57%2,290,336
Nov 4, 202526.1626.4526.0626.3626.360.65%1,532,960
Nov 3, 202526.1026.2325.7026.1926.190.11%2,378,353
Oct 31, 202526.5026.5026.0926.1626.16-0.15%2,622,855
Oct 30, 202526.8927.1626.2026.2026.20-2.24%2,759,101
Oct 29, 202526.8527.3526.6726.8026.80-0.70%3,806,174
Oct 28, 202528.5028.6126.8726.9926.99-4.12%4,170,671
Oct 27, 202528.1228.3028.0428.1528.150.07%2,371,248
Oct 24, 202528.1128.3128.0028.1328.130.61%2,563,393
Oct 23, 202528.0028.0827.6727.9627.960.11%2,702,968
Oct 22, 202527.7228.0027.5927.9327.931.09%2,522,715
Oct 21, 202527.4127.7527.3627.6327.631.21%2,701,081
Oct 20, 202527.3527.4927.0227.3027.300.29%2,416,954
Oct 17, 202526.8427.2326.7327.2227.221.49%2,040,659
Oct 16, 202527.0027.0126.5526.8226.82-0.81%3,249,980
Oct 15, 202527.0827.2726.9127.0427.040.04%2,661,463
Oct 14, 202526.6927.1226.6227.0327.030.82%2,100,860
Oct 13, 202526.6526.9726.5726.8126.811.06%2,283,244
Oct 10, 202527.1727.2226.5126.5326.53-1.81%1,635,877
Oct 9, 202527.0027.1626.7927.0227.020.41%1,601,882
Oct 8, 202526.7926.9226.6126.9126.910.15%1,507,298
Oct 7, 202526.8626.9826.5826.8726.87-0.04%1,482,598
Oct 6, 202526.8827.1426.7126.8826.88-0.04%2,833,790
Oct 3, 202526.9027.2026.8926.8926.890.11%1,451,719
Oct 2, 202527.0227.1426.6426.8626.86-1.79%1,525,380
Oct 1, 202527.5327.7227.3427.3527.06-1.19%2,223,933
Sep 30, 202527.5027.6827.3527.6827.390.87%2,025,988
Sep 29, 202527.5027.5027.2827.4427.15-0.15%1,765,657
Sep 26, 202527.3727.5627.2327.4827.190.88%1,336,768