5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
-1.93%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+18.37%
Brixmor Property Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.82 | $25.98 (0.62%) | $26.07 | $25.59 | 1.40 M | $7.78 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 |
| 01/17/2025 | $26.56 | $26.31 (-0.94%) | $26.72 | $26.26 | 1.93 M | $7.96 B |
| 01/16/2025 | $26.20 | $26.53 (1.26%) | $26.58 | $26.17 | 1.87 M | $8.03 B |
| 01/15/2025 | $26.99 | $26.18 (-3%) | $27.04 | $26.08 | 1.91 M | $7.92 B |
| 01/14/2025 | $26.37 | $26.33 (-0.15%) | $26.46 | $25.98 | 2.83 M | $7.97 B |
| 01/13/2025 | $25.87 | $26.40 (2.05%) | $26.43 | $25.76 | 2.45 M | $7.99 B |
| 01/10/2025 | $25.86 | $25.86 (0%) | $26.17 | $25.75 | 2.80 M | $7.83 B |
| 01/08/2025 | $26.36 | $26.32 (-0.15%) | $26.51 | $26.16 | 2.32 M | $7.97 B |
| 01/07/2025 | $27.08 | $26.35 (-2.7%) | $27.17 | $26.20 | 2.99 M | $7.98 B |
| 01/06/2025 | $27.42 | $26.94 (-1.75%) | $27.54 | $26.88 | 1.75 M | $8.15 B |
| 01/03/2025 | $27.27 | $27.59 (1.17%) | $27.65 | $27.27 | 1.39 M | $8.35 B |
| 01/02/2025 | $27.76 | $27.53 (-0.83%) | $27.83 | $27.35 | 2.24 M | $8.33 B |
| 12/31/2024 | $27.57 | $27.84 (0.98%) | $27.89 | $27.51 | 2.14 M | $8.43 B |
| 12/30/2024 | $27.52 | $27.46 (-0.22%) | $27.52 | $27.07 | 2.20 M | $8.31 B |
| 12/27/2024 | $27.55 | $27.57 (0.07%) | $27.85 | $27.46 | 1.70 M | $8.34 B |
| 12/26/2024 | $27.56 | $27.75 (0.69%) | $27.84 | $27.54 | 1.15 M | $8.40 B |
| 12/24/2024 | $27.39 | $27.72 (1.2%) | $27.77 | $27.39 | 495,911 | $8.39 B |
| 12/23/2024 | $27.26 | $27.53 (0.99%) | $27.55 | $27.22 | 1.68 M | $8.33 B |
| 12/20/2024 | $27.30 | $27.40 (0.37%) | $27.81 | $27.07 | 6.95 M | $8.29 B |
| 12/19/2024 | $27.78 | $27.09 (-2.48%) | $27.98 | $27.03 | 3.63 M | $8.20 B |
| 12/18/2024 | $28.68 | $27.66 (-3.56%) | $28.96 | $27.62 | 2.61 M | $8.37 B |
| 12/17/2024 | $28.72 | $28.65 (-0.24%) | $28.97 | $28.52 | 1.41 M | $8.67 B |
| 12/16/2024 | $28.88 | $28.88 (0%) | $29.10 | $28.76 | 2.28 M | $8.74 B |
| 12/13/2024 | $28.74 | $28.88 (0.49%) | $29.02 | $28.74 | 1.83 M | $8.74 B |
| 12/12/2024 | $29.04 | $28.86 (-0.62%) | $29.19 | $28.85 | 2.22 M | $8.74 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.
