5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
-9.95%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
+19.80%
Brixmor Property Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $27.94 | $27.28 (-2.36%) | $27.94 | $27.26 | 1.70 M | $8.27 B |
| 03/03/2025 | $27.88 | $27.99 (0.39%) | $28.26 | $27.75 | 1.91 M | $8.48 B |
| 02/28/2025 | $27.78 | $27.96 (0.65%) | $27.97 | $27.49 | 2.38 M | $8.48 B |
| 02/27/2025 | $27.31 | $27.60 (1.06%) | $27.69 | $27.31 | 2.73 M | $8.37 B |
| 02/26/2025 | $27.51 | $27.40 (-0.4%) | $27.63 | $27.28 | 1.34 M | $8.31 B |
| 02/25/2025 | $27.37 | $27.49 (0.44%) | $27.70 | $27.28 | 1.36 M | $8.33 B |
| 02/24/2025 | $27.29 | $27.38 (0.33%) | $27.69 | $27.13 | 1.74 M | $8.30 B |
| 02/21/2025 | $27.58 | $27.26 (-1.16%) | $27.60 | $26.93 | 1.92 M | $8.26 B |
| 02/20/2025 | $27.25 | $27.46 (0.77%) | $27.62 | $27.17 | 1.98 M | $8.32 B |
| 02/19/2025 | $27.47 | $27.36 (-0.4%) | $27.56 | $27.14 | 2.83 M | $8.29 B |
| 02/18/2025 | $27.62 | $27.55 (-0.25%) | $27.84 | $27.52 | 3.18 M | $8.35 B |
| 02/14/2025 | $28.47 | $27.67 (-2.81%) | $28.58 | $27.66 | 3.54 M | $8.39 B |
| 02/13/2025 | $27.60 | $28.12 (1.88%) | $28.13 | $27.52 | 3.77 M | $8.52 B |
| 02/12/2025 | $26.85 | $27.59 (2.76%) | $27.70 | $26.57 | 4.37 M | $8.36 B |
| 02/11/2025 | $26.94 | $27.21 (1%) | $27.41 | $26.38 | 4.41 M | $8.25 B |
| 02/10/2025 | $26.60 | $26.18 (-1.58%) | $26.61 | $26.11 | 3.26 M | $7.94 B |
| 02/07/2025 | $26.24 | $26.68 (1.68%) | $26.74 | $26.07 | 3.16 M | $8.09 B |
| 02/06/2025 | $26.10 | $26.17 (0.27%) | $26.20 | $25.86 | 2.17 M | $7.92 B |
| 02/05/2025 | $25.91 | $25.98 (0.27%) | $26.20 | $25.72 | 1.80 M | $7.86 B |
| 02/04/2025 | $25.63 | $25.64 (0.04%) | $25.82 | $25.49 | 1.47 M | $7.76 B |
| 02/03/2025 | $25.64 | $25.83 (0.74%) | $26.14 | $25.32 | 3.21 M | $7.82 B |
| 01/31/2025 | $26.39 | $26.06 (-1.25%) | $26.51 | $26.06 | 2.39 M | $7.89 B |
| 01/30/2025 | $26.30 | $26.46 (0.61%) | $26.67 | $26.04 | 2.50 M | $8.01 B |
| 01/29/2025 | $26.53 | $25.99 (-2.04%) | $26.72 | $25.93 | 1.72 M | $7.87 B |
| 01/28/2025 | $26.88 | $26.52 (-1.34%) | $27.14 | $26.50 | 2.01 M | $8.03 B |
| 01/27/2025 | $26.61 | $26.96 (1.32%) | $27.04 | $26.47 | 1.63 M | $8.16 B |
| 01/24/2025 | $26.16 | $26.47 (1.19%) | $26.50 | $26.11 | 2.69 M | $8.01 B |
| 01/23/2025 | $25.88 | $26.26 (1.47%) | $26.37 | $25.63 | 2.57 M | $7.95 B |
| 01/22/2025 | $26.03 | $25.91 (-0.46%) | $26.08 | $25.80 | 3.71 M | $7.84 B |
| 01/21/2025 | $26.34 | $26.26 (-0.3%) | $26.58 | $26.06 | 4.30 M | $7.95 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.
