5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
-15.10%
YEAR-TO-DATE PERFORMANCE
-10.00%
1 YEAR PERFORMANCE
+11.41%
Brixmor Property Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $25.18 | $25.04 (-0.56%) | $25.18 | $24.84 | 1.98 M | $7.68 B |
| 06/04/2025 | $25.32 | $25.17 (-0.59%) | $25.35 | $25.10 | 1.30 M | $7.72 B |
| 06/03/2025 | $25.10 | $25.25 (0.6%) | $25.38 | $25.02 | 1.79 M | $7.75 B |
| 06/02/2025 | $25.21 | $25.19 (-0.08%) | $25.25 | $24.78 | 3.06 M | $7.73 B |
| 05/30/2025 | $25.62 | $25.41 (-0.82%) | $25.74 | $25.24 | 2.57 M | $7.79 B |
| 05/29/2025 | $25.14 | $25.61 (1.87%) | $25.79 | $25.14 | 3.29 M | $7.86 B |
| 05/28/2025 | $25.20 | $25.10 (-0.4%) | $25.36 | $24.93 | 1.58 M | $7.70 B |
| 05/27/2025 | $25.01 | $25.16 (0.6%) | $25.25 | $24.74 | 2.40 M | $7.72 B |
| 05/23/2025 | $24.55 | $24.64 (0.37%) | $24.81 | $24.38 | 2.32 M | $7.56 B |
| 05/22/2025 | $24.82 | $24.83 (0.04%) | $24.96 | $24.50 | 2.30 M | $7.62 B |
| 05/21/2025 | $25.37 | $24.79 (-2.29%) | $25.47 | $24.79 | 2.51 M | $7.60 B |
| 05/20/2025 | $26.17 | $25.57 (-2.29%) | $26.17 | $25.49 | 4.47 M | $7.84 B |
| 05/19/2025 | $26.34 | $26.31 (-0.11%) | $26.47 | $26.12 | 5.33 M | $8.07 B |
| 05/16/2025 | $26.18 | $26.58 (1.53%) | $26.59 | $26.10 | 1.45 M | $8.15 B |
| 05/15/2025 | $25.72 | $26.15 (1.67%) | $26.19 | $25.51 | 1.55 M | $8.02 B |
| 05/14/2025 | $25.70 | $25.65 (-0.19%) | $25.82 | $25.39 | 1.94 M | $7.87 B |
| 05/13/2025 | $26.46 | $26.04 (-1.59%) | $26.46 | $25.90 | 2.19 M | $7.99 B |
| 05/12/2025 | $25.55 | $26.41 (3.37%) | $26.49 | $25.55 | 2.25 M | $8.10 B |
| 05/09/2025 | $25.17 | $25.17 (0%) | $25.27 | $25.04 | 1.59 M | $7.72 B |
| 05/08/2025 | $25.36 | $25.11 (-0.99%) | $25.50 | $24.87 | 2.14 M | $7.70 B |
| 05/07/2025 | $25.28 | $25.27 (-0.04%) | $25.41 | $25.12 | 2.30 M | $7.75 B |
| 05/06/2025 | $25.22 | $25.15 (-0.28%) | $25.32 | $24.89 | 1.48 M | $7.72 B |
| 05/05/2025 | $25.48 | $25.30 (-0.71%) | $25.56 | $25.23 | 1.43 M | $7.76 B |
| 05/02/2025 | $25.73 | $25.70 (-0.12%) | $26.01 | $25.46 | 1.70 M | $7.88 B |
| 05/01/2025 | $24.97 | $25.42 (1.8%) | $25.65 | $24.69 | 2.67 M | $7.80 B |
| 04/30/2025 | $24.89 | $24.91 (0.08%) | $24.94 | $24.37 | 2.68 M | $7.64 B |
| 04/29/2025 | $25.47 | $24.91 (-2.2%) | $25.77 | $24.78 | 4.36 M | $7.64 B |
| 04/28/2025 | $25.91 | $26.01 (0.39%) | $26.11 | $25.61 | 2.66 M | $7.98 B |
| 04/25/2025 | $25.77 | $25.78 (0.04%) | $25.87 | $25.45 | 2.05 M | $7.91 B |
| 04/24/2025 | $25.66 | $25.69 (0.12%) | $25.90 | $25.52 | 2.25 M | $7.79 B |
| 04/23/2025 | $26.02 | $25.75 (-1.04%) | $26.30 | $25.55 | 2.16 M | $7.81 B |
| 04/22/2025 | $25.52 | $25.69 (0.67%) | $25.85 | $25.36 | 1.73 M | $7.79 B |
| 04/21/2025 | $25.20 | $25.23 (0.12%) | $25.45 | $24.88 | 3.24 M | $7.65 B |
| 04/17/2025 | $25.20 | $25.54 (1.35%) | $25.88 | $25.20 | 2.00 M | $7.74 B |
| 04/16/2025 | $25.03 | $25.08 (0.2%) | $25.50 | $24.86 | 1.44 M | $7.60 B |
| 04/15/2025 | $25.04 | $24.97 (-0.28%) | $25.38 | $24.91 | 1.63 M | $7.57 B |
| 04/14/2025 | $24.67 | $25.04 (1.5%) | $25.21 | $24.59 | 2.17 M | $7.59 B |
| 04/11/2025 | $23.81 | $24.45 (2.69%) | $24.57 | $23.38 | 1.42 M | $7.41 B |
| 04/10/2025 | $24.30 | $24.05 (-1.03%) | $24.84 | $23.44 | 2.47 M | $7.29 B |
| 04/09/2025 | $22.69 | $24.79 (9.26%) | $24.93 | $22.29 | 2.81 M | $7.51 B |
| 04/08/2025 | $24.28 | $23.06 (-5.02%) | $24.28 | $22.76 | 3.03 M | $6.99 B |
| 04/07/2025 | $23.24 | $23.60 (1.55%) | $24.29 | $22.73 | 3.17 M | $7.15 B |
| 04/04/2025 | $24.48 | $23.96 (-2.12%) | $24.61 | $23.84 | 3.43 M | $7.26 B |
| 04/03/2025 | $26.11 | $24.97 (-4.37%) | $26.27 | $24.80 | 3.78 M | $7.57 B |
| 04/02/2025 | $26.22 | $26.71 (1.87%) | $26.80 | $26.06 | 1.86 M | $8.10 B |
| 04/01/2025 | $26.68 | $26.52 (-0.6%) | $26.75 | $26.23 | 2.06 M | $8.04 B |
| 03/31/2025 | $26.16 | $26.55 (1.49%) | $26.66 | $26.12 | 2.24 M | $8.05 B |
| 03/28/2025 | $26.32 | $26.11 (-0.8%) | $26.37 | $25.81 | 2.80 M | $7.91 B |
| 03/27/2025 | $26.40 | $26.26 (-0.53%) | $26.49 | $26.05 | 5.00 M | $7.96 B |
| 03/26/2025 | $26.08 | $26.34 (1%) | $26.36 | $26.02 | 2.21 M | $7.98 B |
| 03/25/2025 | $26.15 | $26.00 (-0.57%) | $26.44 | $25.83 | 2.18 M | $7.88 B |
| 03/24/2025 | $25.83 | $26.10 (1.05%) | $26.11 | $25.74 | 2.27 M | $7.91 B |
| 03/21/2025 | $25.85 | $25.60 (-0.97%) | $25.92 | $25.42 | 3.46 M | $7.76 B |
| 03/20/2025 | $25.91 | $25.97 (0.23%) | $26.14 | $25.69 | 1.08 M | $7.87 B |
| 03/19/2025 | $25.98 | $26.02 (0.15%) | $26.21 | $25.63 | 1.32 M | $7.89 B |
| 03/18/2025 | $25.85 | $26.05 (0.77%) | $26.12 | $25.72 | 2.15 M | $7.90 B |
| 03/17/2025 | $25.57 | $25.95 (1.49%) | $25.99 | $25.56 | 1.93 M | $7.87 B |
| 03/14/2025 | $25.42 | $25.46 (0.16%) | $25.54 | $25.17 | 2.59 M | $7.72 B |
| 03/13/2025 | $25.95 | $25.25 (-2.7%) | $26.23 | $25.23 | 2.01 M | $7.65 B |
| 03/12/2025 | $25.82 | $25.98 (0.62%) | $26.07 | $25.59 | 1.40 M | $7.88 B |
| 03/11/2025 | $26.30 | $25.80 (-1.9%) | $26.45 | $25.39 | 2.82 M | $7.82 B |
| 03/10/2025 | $26.70 | $26.31 (-1.46%) | $26.89 | $26.16 | 2.02 M | $7.98 B |
| 03/07/2025 | $26.79 | $26.70 (-0.34%) | $27.12 | $26.41 | 3.34 M | $8.09 B |
| 03/06/2025 | $26.84 | $26.73 (-0.41%) | $27.33 | $26.57 | 2.72 M | $8.10 B |
| 03/05/2025 | $27.12 | $27.39 (1%) | $27.42 | $26.94 | 3.01 M | $8.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
