Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixmor Property Group Inc (NY: BRX )

27.40 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.949 10.16 9.696 9.857 3,499,515 +0.03(+0.26%)
Sep 29, 2020 10.06 10.06 9.637 9.831 1,909,916 -0.27(-2.67%)
Sep 28, 2020 9.899 10.22 9.848 10.10 2,882,175 +0.49(+5.09%)
Sep 25, 2020 9.325 9.654 9.325 9.612 3,307,770 +0.23(+2.43%)
Sep 24, 2020 9.233 9.524 9.089 9.384 3,268,010 +0.12(+1.27%)
Sep 23, 2020 9.806 9.941 9.216 9.266 3,108,044 -0.56(-5.75%)
Sep 22, 2020 9.975 10.20 9.814 9.831 3,281,015 -0.10(-1.02%)
Sep 21, 2020 10.30 10.44 9.789 9.932 4,154,743 -0.67(-6.28%)
Sep 18, 2020 11.06 11.06 10.54 10.60 6,492,078 -0.49(-4.41%)
Sep 17, 2020 11.00 11.23 10.90 11.09 5,101,656 -0.09(-0.83%)
Sep 16, 2020 10.96 11.33 10.76 11.18 3,757,604 +0.29(+2.63%)
Sep 15, 2020 10.62 11.15 10.62 10.89 3,012,876 +0.30(+2.87%)
Sep 14, 2020 10.17 10.62 10.17 10.59 2,136,537 +0.51(+5.02%)
Sep 11, 2020 10.22 10.26 9.932 10.08 3,822,497 -0.18(-1.72%)
Sep 10, 2020 10.57 10.67 10.25 10.26 2,954,859 -0.33(-3.11%)
Sep 09, 2020 10.72 10.80 10.46 10.59 3,472,363 -0.10(-0.95%)
Sep 08, 2020 10.83 10.94 10.58 10.69 4,957,384 -0.30(-2.76%)
Sep 04, 2020 10.73 11.06 10.61 10.99 4,234,159 +0.37(+3.49%)
Sep 03, 2020 10.46 10.78 10.43 10.62 5,297,874 +0.19(+1.86%)
Sep 02, 2020 10.12 10.44 10.01 10.43 6,332,384 +0.29(+2.83%)
Sep 01, 2020 9.806 10.31 9.654 10.14 3,119,533 +0.19(+1.95%)
Aug 31, 2020 10.08 10.08 9.827 9.949 3,164,694 -0.15(-1.50%)
Aug 28, 2020 10.13 10.29 9.848 10.10 1,780,432 -0.02(-0.17%)
Aug 27, 2020 9.882 10.29 9.878 10.12 2,496,228 +0.30(+3.00%)
Aug 26, 2020 10.06 10.10 9.752 9.823 2,276,921 -0.24(-2.43%)
Aug 25, 2020 10.26 10.32 9.886 10.07 2,564,423 -0.15(-1.49%)
Aug 24, 2020 9.831 10.24 9.722 10.22 1,503,468 +0.41(+4.21%)
Aug 21, 2020 9.941 10.01 9.730 9.806 1,835,700 -0.16(-1.61%)
Aug 20, 2020 9.814 10.17 9.730 9.966 1,337,670 +0.06(+0.60%)
Aug 19, 2020 10.20 10.31 9.890 9.907 2,365,587 -0.31(-3.05%)
Aug 18, 2020 10.58 10.58 10.04 10.22 2,527,657 -0.41(-3.89%)
Aug 17, 2020 10.46 10.63 10.32 10.63 1,879,581 +0.15(+1.45%)
Aug 14, 2020 10.32 10.64 10.30 10.48 1,888,477 +0.08(+0.81%)
Aug 13, 2020 10.51 10.73 10.37 10.40 2,284,389 -0.25(-2.38%)
Aug 12, 2020 10.83 10.88 10.45 10.65 2,170,808 -0.07(-0.63%)
Aug 11, 2020 10.62 10.96 10.62 10.72 4,998,467 +0.29(+2.75%)
Aug 10, 2020 10.29 10.62 10.22 10.43 2,954,578 +0.16(+1.56%)
Aug 07, 2020 9.949 10.27 9.781 10.27 2,466,892 +0.22(+2.18%)
Aug 06, 2020 9.671 10.11 9.646 10.05 4,026,372 +0.24(+2.41%)
Aug 05, 2020 10.27 10.36 9.741 9.814 4,116,681 -0.30(-3.00%)
Aug 04, 2020 9.612 10.18 9.578 10.12 3,752,437 +0.51(+5.26%)
Aug 03, 2020 9.612 9.612 9.351 9.612 2,278,940 -0.09(-0.96%)
Jul 31, 2020 9.882 9.899 9.456 9.705 2,660,567 -0.23(-2.29%)
Jul 30, 2020 9.713 9.975 9.595 9.932 3,079,983 -0.03(-0.25%)
Jul 29, 2020 9.992 10.04 9.646 9.958 2,288,326 +0.05(+0.51%)
Jul 28, 2020 9.435 10.03 9.368 9.907 2,553,459 +0.42(+4.44%)
Jul 27, 2020 9.359 9.519 9.072 9.486 3,237,782 +0.06(+0.63%)
Jul 24, 2020 9.654 9.730 9.422 9.427 2,299,191 -0.25(-2.61%)
Jul 23, 2020 9.781 9.873 9.536 9.680 2,429,885 -0.26(-2.63%)
Jul 22, 2020 9.671 9.975 9.553 9.941 1,965,781 +0.20(+2.08%)
Jul 21, 2020 9.873 9.966 9.713 9.739 2,357,833 +0.00(+0.00%)
Jul 20, 2020 9.966 10.08 9.621 9.739 2,743,410 -0.27(-2.70%)
Jul 17, 2020 10.29 10.29 9.911 10.01 2,217,119 -0.22(-2.14%)
Jul 16, 2020 10.28 10.35 10.11 10.23 3,503,365 -0.12(-1.14%)
Jul 15, 2020 10.14 10.41 10.04 10.35 3,665,778 +0.52(+5.32%)
Jul 14, 2020 9.983 10.04 9.713 9.823 3,245,988 -0.14(-1.44%)
Jul 13, 2020 10.30 10.32 9.836 9.966 3,306,285 -0.24(-2.39%)
Jul 10, 2020 9.907 10.23 9.892 10.21 2,453,964 +0.25(+2.54%)
Jul 09, 2020 10.29 10.38 9.844 9.958 3,432,949 -0.37(-3.59%)
Jul 08, 2020 10.19 10.42 9.924 10.33 5,014,784 -0.01(-0.08%)
Jul 07, 2020 10.81 10.81 10.32 10.34 3,658,307 -0.68(-6.20%)
Jul 06, 2020 11.31 11.43 10.87 11.02 2,221,182 +0.06(+0.54%)
Jul 02, 2020 11.50 11.61 10.91 10.96 2,597,590 -0.11(-0.99%)
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.