Indicators

Brixmor Property Group Inc (NY: BRX )

27.74 -0.27 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.84	15.95	15.70	15.80	15,871,012	-0.02(-0.12%)
May 28, 2015	15.90	15.97	15.70	15.82	2,801,448	-0.08(-0.48%)
May 27, 2015	15.86	15.96	15.79	15.90	3,170,081	+0.05(+0.32%)
May 26, 2015	15.86	15.91	15.75	15.85	3,962,184	-0.04(-0.24%)
May 22, 2015	15.77	15.89	15.89	15.89	1,625,083	+0.09(+0.57%)
May 21, 2015	16.03	16.06	15.77	15.80	3,338,179	-0.22(-1.39%)
May 20, 2015	15.84	16.04	15.74	16.02	2,703,043	+0.22(+1.37%)
May 19, 2015	15.82	15.87	15.70	15.80	2,333,105	-0.09(-0.56%)
May 18, 2015	15.77	15.90	15.75	15.89	1,799,129	+0.06(+0.36%)
May 15, 2015	15.69	15.89	15.64	15.84	2,660,675	+0.20(+1.31%)
May 14, 2015	15.33	15.65	15.33	15.63	1,779,003	+0.37(+2.42%)
May 13, 2015	15.42	15.55	15.21	15.26	2,447,432	-0.03(-0.17%)
May 12, 2015	15.23	15.35	15.10	15.29	1,059,996	-0.01(-0.08%)
May 11, 2015	15.40	15.52	15.10	15.30	2,054,599	-0.17(-1.07%)
May 08, 2015	15.42	15.67	15.35	15.47	1,803,195	+0.23(+1.51%)
May 07, 2015	15.10	15.33	15.06	15.24	1,943,162	+0.17(+1.14%)
May 06, 2015	15.12	15.15	14.99	15.07	2,771,966	-0.04(-0.25%)
May 05, 2015	15.33	15.43	15.08	15.10	3,062,631	-0.25(-1.62%)
May 04, 2015	15.21	15.45	15.19	15.35	3,090,537	+0.25(+1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.