-
5 DAY PERFORMANCE
+2.02% -
1 MONTH PERFORMANCE
+3.21% -
3 MONTH PERFORMANCE
+11.89% -
6 MONTH PERFORMANCE
+29.93% -
YEAR-TO-DATE PERFORMANCE
+25.74% -
1 YEAR PERFORMANCE
+35.09%
Brixmor Property Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $28.61 | $29.25 (2.24%) | $29.28 | $28.57 | 1.56 M | $8.85 B |
| 11/15/2024 | $28.79 | $28.83 (0.14%) | $29.02 | $28.63 | 2.25 M | $8.73 B |
| 11/14/2024 | $28.79 | $28.68 (-0.38%) | $28.91 | $28.57 | 2.10 M | $8.68 B |
| 11/13/2024 | $28.88 | $28.84 (-0.14%) | $28.92 | $28.68 | 2.05 M | $8.73 B |
| 11/12/2024 | $29.07 | $28.75 (-1.1%) | $29.20 | $28.72 | 1.70 M | $8.70 B |
| 11/11/2024 | $28.82 | $28.97 (0.52%) | $29.18 | $28.65 | 1.57 M | $8.77 B |
| 11/08/2024 | $28.54 | $28.74 (0.7%) | $28.90 | $28.54 | 1.67 M | $8.70 B |
| 11/07/2024 | $28.37 | $28.40 (0.11%) | $28.52 | $28.19 | 1.57 M | $8.60 B |
| 11/06/2024 | $28.80 | $28.33 (-1.63%) | $28.88 | $27.94 | 4.78 M | $8.57 B |
| 11/05/2024 | $27.76 | $28.33 (2.05%) | $28.42 | $27.69 | 2.63 M | $8.57 B |
| 11/04/2024 | $27.26 | $27.94 (2.49%) | $28.00 | $27.26 | 2.31 M | $8.46 B |
| 11/01/2024 | $27.22 | $27.10 (-0.44%) | $27.63 | $27.07 | 1.99 M | $8.20 B |
| 10/31/2024 | $27.41 | $26.95 (-1.68%) | $27.87 | $26.95 | 2.74 M | $8.16 B |
| 10/30/2024 | $27.62 | $27.64 (0.07%) | $27.72 | $27.34 | 2.51 M | $8.37 B |
| 10/29/2024 | $27.35 | $27.52 (0.62%) | $28.11 | $27.20 | 3.65 M | $8.33 B |
| 10/28/2024 | $27.67 | $27.73 (0.22%) | $27.99 | $27.66 | 1.91 M | $8.39 B |
| 10/25/2024 | $28.00 | $27.47 (-1.89%) | $28.03 | $27.40 | 1.65 M | $8.31 B |
| 10/24/2024 | $27.88 | $27.88 (0%) | $28.14 | $27.85 | 1.20 M | $8.43 B |
| 10/23/2024 | $27.85 | $27.93 (0.29%) | $28.14 | $27.76 | 1.37 M | $8.44 B |
| 10/22/2024 | $27.84 | $27.94 (0.36%) | $28.16 | $27.83 | 1.48 M | $8.44 B |
| 10/21/2024 | $28.25 | $27.90 (-1.24%) | $28.46 | $27.89 | 2.26 M | $8.43 B |
| 10/18/2024 | $27.84 | $28.35 (1.83%) | $28.39 | $27.76 | 1.83 M | $8.57 B |
| 10/17/2024 | $27.76 | $27.81 (0.18%) | $27.96 | $27.68 | 1.52 M | $8.40 B |
| 10/16/2024 | $27.84 | $27.90 (0.22%) | $28.03 | $27.72 | 1.41 M | $8.43 B |
| 10/15/2024 | $27.32 | $27.74 (1.54%) | $28.04 | $27.24 | 1.52 M | $8.38 B |
| 10/14/2024 | $26.88 | $27.17 (1.08%) | $27.23 | $26.76 | 1.11 M | $8.21 B |
| 10/11/2024 | $26.98 | $26.91 (-0.26%) | $27.17 | $26.81 | 1.29 M | $8.13 B |
| 10/10/2024 | $27.07 | $26.81 (-0.96%) | $27.17 | $26.70 | 3.22 M | $8.10 B |
| 10/09/2024 | $27.25 | $27.13 (-0.44%) | $27.48 | $27.00 | 3.12 M | $8.20 B |
| 10/08/2024 | $27.39 | $27.25 (-0.51%) | $27.51 | $27.20 | 2.98 M | $8.23 B |
| 10/07/2024 | $27.11 | $27.27 (0.59%) | $27.33 | $26.98 | 1.53 M | $8.24 B |
| 10/04/2024 | $27.31 | $27.29 (-0.07%) | $27.43 | $26.91 | 3.03 M | $8.25 B |
| 10/03/2024 | $27.41 | $27.31 (-0.36%) | $27.44 | $27.13 | 1.24 M | $8.25 B |
| 10/02/2024 | $27.43 | $27.44 (0.04%) | $27.60 | $27.29 | 2.03 M | $8.29 B |
| 10/01/2024 | $27.86 | $27.86 (0%) | $27.99 | $27.62 | 2.73 M | $8.42 B |
| 09/30/2024 | $27.36 | $27.86 (1.83%) | $27.87 | $27.19 | 2.03 M | $8.42 B |
| 09/27/2024 | $27.58 | $27.40 (-0.65%) | $27.63 | $27.33 | 1.53 M | $8.28 B |
| 09/26/2024 | $27.85 | $27.37 (-1.72%) | $27.87 | $27.30 | 1.49 M | $8.27 B |
| 09/25/2024 | $27.95 | $27.82 (-0.47%) | $27.95 | $27.72 | 1.50 M | $8.41 B |
| 09/24/2024 | $27.78 | $27.89 (0.4%) | $28.01 | $27.71 | 1.59 M | $8.43 B |
| 09/23/2024 | $27.89 | $27.91 (0.07%) | $27.99 | $27.75 | 1.65 M | $8.43 B |
| 09/20/2024 | $27.90 | $27.74 (-0.57%) | $27.99 | $27.63 | 3.59 M | $8.38 B |
| 09/19/2024 | $28.24 | $28.01 (-0.81%) | $28.39 | $27.88 | 4.78 M | $8.46 B |
| 09/18/2024 | $28.11 | $28.05 (-0.21%) | $28.45 | $27.98 | 2.40 M | $8.48 B |
| 09/17/2024 | $28.13 | $28.00 (-0.46%) | $28.38 | $27.86 | 2.34 M | $8.46 B |
| 09/16/2024 | $28.15 | $28.14 (-0.04%) | $28.29 | $27.99 | 1.89 M | $8.50 B |
| 09/13/2024 | $27.68 | $28.02 (1.23%) | $28.08 | $27.41 | 1.95 M | $8.47 B |
| 09/12/2024 | $27.33 | $27.47 (0.51%) | $27.53 | $27.17 | 2.12 M | $8.30 B |
| 09/11/2024 | $27.01 | $27.29 (1.04%) | $27.37 | $26.88 | 3.00 M | $8.25 B |
| 09/10/2024 | $27.51 | $27.26 (-0.91%) | $27.56 | $27.11 | 2.94 M | $8.24 B |
| 09/09/2024 | $27.15 | $27.39 (0.88%) | $27.48 | $26.96 | 2.01 M | $8.28 B |
| 09/06/2024 | $27.34 | $27.18 (-0.59%) | $27.40 | $27.02 | 1.30 M | $8.21 B |
| 09/05/2024 | $27.54 | $27.29 (-0.91%) | $27.70 | $27.25 | 1.30 M | $8.25 B |
| 09/04/2024 | $27.32 | $27.37 (0.18%) | $27.63 | $27.10 | 1.71 M | $8.27 B |
| 09/03/2024 | $27.22 | $27.32 (0.37%) | $27.42 | $27.13 | 1.73 M | $8.26 B |
| 08/30/2024 | $27.19 | $27.39 (0.74%) | $27.43 | $27.11 | 2.19 M | $8.28 B |
| 08/29/2024 | $27.50 | $27.11 (-1.42%) | $27.64 | $26.99 | 2.81 M | $8.19 B |
| 08/28/2024 | $27.45 | $27.50 (0.18%) | $27.60 | $27.36 | 1.96 M | $8.31 B |
| 08/27/2024 | $27.15 | $27.41 (0.96%) | $27.50 | $27.11 | 3.06 M | $8.28 B |
| 08/26/2024 | $27.35 | $27.32 (-0.11%) | $27.40 | $27.10 | 1.96 M | $8.26 B |
| 08/23/2024 | $26.79 | $27.12 (1.23%) | $27.16 | $26.68 | 1.58 M | $8.20 B |
| 08/22/2024 | $26.63 | $26.64 (0.04%) | $26.65 | $26.44 | 1.31 M | $8.05 B |
| 08/21/2024 | $26.28 | $26.56 (1.07%) | $26.59 | $26.23 | 1.82 M | $8.03 B |
| 08/20/2024 | $26.17 | $26.21 (0.15%) | $26.25 | $25.94 | 1.53 M | $7.92 B |
| 08/19/2024 | $25.93 | $26.15 (0.85%) | $26.27 | $25.86 | 1.41 M | $7.90 B |