Brixmor Property Group Inc. Common Stock (BRX)

Last Price27.29

Change+0.02 (0.09%)

NYSE · Last Trade: Oct 2nd, 3:14 PM EDT

Historical Prices For Brixmor Property Group Inc. Common Stock (BRX)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	27.56	27.72	27.28	27.57	3,999,016	27.26
9/30/2026	27.93	28.08	27.50	27.60	4,050,650	27.29
9/29/2026	27.85	28.14	27.57	27.86	3,070,391	27.55
9/28/2026	28.15	28.15	27.64	28.00	5,805,075	27.69
9/25/2026	27.73	28.09	27.56	28.07	3,648,059	27.76
9/24/2026	27.45	27.84	27.45	27.73	2,983,708	27.42
9/23/2026	27.84	27.90	27.63	27.64	2,535,669	27.33
9/22/2026	28.16	28.16	27.85	27.96	3,660,351	27.65
9/21/2026	27.96	28.15	27.80	28.09	2,354,129	27.78
9/18/2026	27.95	28.05	27.80	28.03	4,851,322	27.72
9/17/2026	28.19	28.25	27.96	28.05	4,409,517	27.74
9/16/2026	28.34	28.64	27.85	27.98	4,001,899	27.67
9/15/2026	28.53	28.61	28.27	28.36	6,076,222	28.04
9/14/2026	28.87	29.20	28.56	28.57	4,104,376	28.25
9/11/2026	28.95	28.95	28.67	28.73	2,512,817	28.41
9/10/2026	29.02	29.05	28.64	28.79	2,949,726	28.47
9/09/2026	29.13	29.20	28.79	28.90	2,393,141	28.58
9/08/2026	29.10	29.30	29.04	29.15	2,800,564	28.82
9/04/2026	29.17	29.63	29.11	29.15	2,179,181	28.82
9/03/2026	29.58	29.72	29.25	29.27	2,711,419	28.94
9/02/2026	29.32	29.50	29.08	29.40	2,988,212	29.07
9/01/2026	28.97	29.41	28.91	29.26	2,664,613	28.93
8/31/2026	29.09	29.10	28.76	28.89	2,985,463	28.57
8/28/2026	29.23	29.31	29.06	29.17	1,583,709	28.84
8/27/2026	29.19	29.25	29.04	29.11	1,955,732	28.79
8/26/2026	29.52	29.68	29.36	29.38	1,891,232	29.05
8/25/2026	29.65	29.81	29.37	29.50	2,131,055	29.17
8/24/2026	29.47	29.68	29.30	29.58	1,733,808	29.25
8/21/2026	29.52	29.64	29.22	29.31	1,445,934	28.98
8/20/2026	29.65	29.68	29.41	29.48	2,435,252	29.15
8/19/2026	29.78	29.82	29.50	29.74	2,773,636	29.41
8/18/2026	30.00	30.00	29.59	29.62	1,534,089	29.29
8/17/2026	30.29	30.29	29.62	29.76	1,918,158	29.43
8/14/2026	29.98	30.18	29.92	29.98	1,910,516	29.65
8/13/2026	29.85	30.06	29.76	30.02	2,112,590	29.69
8/12/2026	29.73	29.80	29.54	29.73	3,016,623	29.40
8/11/2026	29.75	29.91	29.55	29.61	2,099,465	29.28
8/10/2026	30.60	30.60	29.66	29.81	1,904,847	29.48
8/07/2026	30.18	30.56	29.93	30.37	2,658,691	30.03
8/06/2026	31.12	31.21	30.12	30.15	1,849,637	29.81
8/05/2026	31.25	31.27	30.74	30.92	2,105,278	30.58
8/04/2026	31.32	31.45	30.81	31.18	2,271,528	30.83
8/03/2026	31.51	31.90	31.29	31.53	2,339,274	31.18
7/31/2026	31.50	31.61	31.17	31.51	1,902,504	31.16
7/30/2026	31.71	31.73	31.12	31.50	2,177,285	31.15
7/29/2026	31.83	32.01	31.57	31.66	3,760,292	31.31
7/28/2026	31.80	32.53	31.50	31.83	5,417,055	31.48
7/27/2026	32.35	32.62	32.31	32.35	2,609,870	31.99
7/24/2026	32.16	32.56	32.10	32.44	1,549,120	32.08
7/23/2026	32.25	32.37	31.70	31.97	2,265,643	31.61
7/22/2026	32.79	32.86	32.38	32.40	2,166,078	32.04
7/21/2026	32.50	32.70	32.22	32.69	1,766,014	32.33
7/20/2026	32.55	32.72	32.28	32.43	1,606,196	32.07
7/17/2026	32.56	32.78	32.20	32.57	1,650,314	32.21
7/16/2026	31.29	32.41	31.29	32.40	1,684,820	32.04
7/15/2026	31.70	31.93	31.17	31.36	1,906,865	31.01
7/14/2026	31.59	31.98	31.55	31.64	2,593,697	31.29
7/13/2026	31.07	31.41	31.07	31.37	1,484,328	31.02
7/10/2026	31.16	31.22	30.78	31.03	1,933,483	30.68
7/09/2026	31.07	31.18	30.78	30.94	1,746,019	30.59
7/08/2026	31.23	31.29	30.80	30.88	1,856,511	30.54
7/07/2026	31.29	31.63	31.17	31.35	2,476,073	31.00
7/06/2026	31.19	31.23	30.95	31.01	2,453,474	30.66
7/02/2026	31.09	31.23	30.97	31.20	2,286,611	30.85