5 DAY PERFORMANCE
+9.35%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+10.84%
Brixmor Property Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $27.19 | $27.41 (0.81%) | $27.42 | $27.06 | 1.02 M | $8.35 B |
| 10/08/2026 | $26.86 | $27.08 (0.82%) | $27.13 | $26.74 | 2.71 M | $8.32 B |
| 10/07/2026 | $27.36 | $26.84 (-1.9%) | $27.36 | $26.82 | 2.83 M | $8.24 B |
| 10/06/2026 | $27.15 | $27.46 (1.14%) | $27.50 | $27.09 | 3.34 M | $8.44 B |
| 10/05/2026 | $27.42 | $27.05 (-1.35%) | $27.47 | $27.05 | 3.99 M | $8.31 B |
| 10/02/2026 | $27.50 | $27.39 (-0.4%) | $27.67 | $27.24 | 4.43 M | $8.41 B |
| 10/01/2026 | $27.56 | $27.57 (0.04%) | $27.72 | $27.28 | 4.00 M | $8.47 B |
| 09/30/2026 | $27.93 | $27.60 (-1.18%) | $28.08 | $27.50 | 4.05 M | $8.48 B |
| 09/29/2026 | $27.85 | $27.86 (0.04%) | $28.14 | $27.57 | 3.07 M | $8.56 B |
| 09/28/2026 | $28.15 | $28.00 (-0.53%) | $28.15 | $27.64 | 5.81 M | $8.60 B |
| 09/25/2026 | $27.73 | $28.07 (1.23%) | $28.09 | $27.56 | 3.65 M | $8.62 B |
| 09/24/2026 | $27.45 | $27.73 (1.02%) | $27.85 | $27.45 | 2.98 M | $8.52 B |
| 09/23/2026 | $27.84 | $27.64 (-0.72%) | $27.90 | $27.63 | 2.54 M | $8.49 B |
| 09/22/2026 | $28.16 | $27.96 (-0.71%) | $28.16 | $27.85 | 3.66 M | $8.59 B |
| 09/21/2026 | $27.96 | $28.09 (0.46%) | $28.15 | $27.80 | 2.35 M | $8.63 B |
| 09/18/2026 | $27.96 | $28.03 (0.25%) | $28.05 | $27.81 | 4.85 M | $8.61 B |
| 09/17/2026 | $28.19 | $28.05 (-0.5%) | $28.25 | $27.97 | 4.41 M | $8.62 B |
| 09/16/2026 | $28.34 | $27.98 (-1.27%) | $28.64 | $27.85 | 4.00 M | $8.59 B |
| 09/15/2026 | $28.53 | $28.36 (-0.6%) | $28.62 | $28.27 | 6.08 M | $8.71 B |
| 09/14/2026 | $28.87 | $28.57 (-1.04%) | $29.20 | $28.56 | 4.10 M | $8.78 B |
| 09/11/2026 | $28.95 | $28.73 (-0.76%) | $28.95 | $28.67 | 2.39 M | $8.83 B |
| 09/10/2026 | $29.02 | $28.79 (-0.79%) | $29.06 | $28.64 | 2.95 M | $8.84 B |
| 09/09/2026 | $29.13 | $28.90 (-0.79%) | $29.20 | $28.79 | 2.39 M | $8.88 B |
| 09/08/2026 | $29.10 | $29.15 (0.17%) | $29.31 | $29.04 | 2.80 M | $8.95 B |
| 09/04/2026 | $29.17 | $29.15 (-0.07%) | $29.63 | $29.12 | 2.18 M | $8.95 B |
| 09/03/2026 | $29.58 | $29.27 (-1.05%) | $29.72 | $29.26 | 2.71 M | $8.99 B |
| 09/02/2026 | $29.32 | $29.40 (0.27%) | $29.50 | $29.08 | 2.99 M | $9.03 B |
| 09/01/2026 | $28.97 | $29.26 (1%) | $29.41 | $28.91 | 2.66 M | $8.99 B |
| 08/31/2026 | $29.09 | $28.89 (-0.69%) | $29.10 | $28.76 | 2.99 M | $8.87 B |
| 08/28/2026 | $29.23 | $29.17 (-0.21%) | $29.31 | $29.06 | 1.58 M | $8.96 B |
| 08/27/2026 | $29.19 | $29.11 (-0.27%) | $29.26 | $29.04 | 1.96 M | $8.94 B |
| 08/26/2026 | $29.52 | $29.38 (-0.47%) | $29.68 | $29.36 | 1.89 M | $9.03 B |
| 08/25/2026 | $29.65 | $29.50 (-0.51%) | $29.81 | $29.37 | 2.13 M | $9.06 B |
| 08/24/2026 | $29.47 | $29.58 (0.37%) | $29.68 | $29.30 | 1.73 M | $9.09 B |
| 08/21/2026 | $29.52 | $29.31 (-0.71%) | $29.64 | $29.22 | 1.45 M | $9.00 B |
| 08/20/2026 | $29.65 | $29.48 (-0.57%) | $29.69 | $29.41 | 2.44 M | $9.06 B |
| 08/19/2026 | $29.78 | $29.74 (-0.13%) | $29.82 | $29.50 | 2.77 M | $9.14 B |
| 08/18/2026 | $30.00 | $29.62 (-1.27%) | $30.00 | $29.59 | 1.53 M | $9.10 B |
| 08/17/2026 | $30.29 | $29.76 (-1.75%) | $30.29 | $29.62 | 1.92 M | $9.14 B |
| 08/14/2026 | $29.98 | $29.98 (0%) | $30.18 | $29.92 | 1.91 M | $9.21 B |
| 08/13/2026 | $29.85 | $30.02 (0.57%) | $30.06 | $29.76 | 2.11 M | $9.22 B |
| 08/12/2026 | $29.73 | $29.73 (0%) | $29.80 | $29.54 | 3.02 M | $9.13 B |
| 08/11/2026 | $29.75 | $29.61 (-0.47%) | $29.91 | $29.55 | 2.10 M | $9.10 B |
| 08/10/2026 | $30.60 | $29.81 (-2.58%) | $30.60 | $29.66 | 1.90 M | $9.16 B |
| 08/07/2026 | $30.18 | $30.37 (0.63%) | $30.56 | $29.93 | 2.66 M | $9.33 B |
| 08/06/2026 | $31.12 | $30.15 (-3.12%) | $31.21 | $30.12 | 1.85 M | $9.26 B |
| 08/05/2026 | $31.25 | $30.92 (-1.06%) | $31.27 | $30.74 | 2.11 M | $9.50 B |
| 08/04/2026 | $31.32 | $31.18 (-0.45%) | $31.46 | $30.81 | 2.27 M | $9.58 B |
| 08/03/2026 | $31.51 | $31.53 (0.06%) | $31.90 | $31.29 | 2.34 M | $9.69 B |
| 07/31/2026 | $31.50 | $31.51 (0.03%) | $31.61 | $31.17 | 1.90 M | $9.68 B |
| 07/30/2026 | $31.71 | $31.50 (-0.66%) | $31.73 | $31.12 | 2.18 M | $9.68 B |
| 07/29/2026 | $31.83 | $31.66 (-0.53%) | $32.01 | $31.57 | 3.76 M | $9.73 B |
| 07/28/2026 | $31.80 | $31.83 (0.09%) | $32.53 | $31.50 | 5.42 M | $9.78 B |
| 07/27/2026 | $32.35 | $32.35 (0%) | $32.62 | $32.31 | 2.61 M | $9.94 B |
| 07/24/2026 | $32.16 | $32.44 (0.87%) | $32.56 | $32.10 | 1.55 M | $9.96 B |
| 07/23/2026 | $32.25 | $31.97 (-0.87%) | $32.37 | $31.71 | 2.27 M | $9.82 B |
| 07/22/2026 | $32.79 | $32.40 (-1.19%) | $32.86 | $32.38 | 2.17 M | $9.95 B |
| 07/21/2026 | $32.50 | $32.69 (0.58%) | $32.71 | $32.22 | 1.77 M | $10.04 B |
| 07/20/2026 | $32.55 | $32.43 (-0.37%) | $32.72 | $32.28 | 1.61 M | $9.96 B |
| 07/17/2026 | $32.56 | $32.57 (0.03%) | $32.78 | $32.20 | 1.65 M | $10.00 B |
| 07/16/2026 | $31.29 | $32.40 (3.55%) | $32.41 | $31.29 | 1.68 M | $9.95 B |
| 07/15/2026 | $31.70 | $31.36 (-1.07%) | $31.93 | $31.17 | 1.91 M | $9.63 B |
| 07/14/2026 | $31.59 | $31.64 (0.16%) | $31.98 | $31.55 | 2.59 M | $9.71 B |
| 07/13/2026 | $31.07 | $31.37 (0.97%) | $31.41 | $31.07 | 1.48 M | $9.63 B |
| 07/10/2026 | $31.16 | $31.03 (-0.42%) | $31.22 | $30.78 | 1.93 M | $9.53 B |
| 07/09/2026 | $31.07 | $30.94 (-0.42%) | $31.18 | $30.78 | 1.75 M | $9.50 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.
