5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
-9.09%
Brixmor Property Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.19 | $25.19 (0%) | $25.20 | $24.77 | 216.79 K | |
| 12/08/2025 | $25.19 | $24.67 (-2.06%) | $25.20 | $24.66 | 3.82 M | $7.58 B |
| 12/05/2025 | $25.19 | $25.19 (0%) | $25.40 | $25.10 | 2.30 M | $7.74 B |
| 12/04/2025 | $25.37 | $25.26 (-0.43%) | $25.50 | $25.23 | 2.00 M | $7.76 B |
| 12/03/2025 | $25.61 | $25.37 (-0.94%) | $25.76 | $25.19 | 3.36 M | $7.79 B |
| 12/02/2025 | $25.89 | $25.53 (-1.39%) | $25.93 | $25.44 | 4.31 M | $7.84 B |
| 12/01/2025 | $25.99 | $25.89 (-0.38%) | $26.14 | $25.84 | 2.27 M | $7.95 B |
| 11/28/2025 | $26.11 | $26.14 (0.11%) | $26.21 | $26.04 | 1.00 M | $8.03 B |
| 11/26/2025 | $26.06 | $26.13 (0.27%) | $26.24 | $25.96 | 3.07 M | $8.03 B |
| 11/25/2025 | $26.03 | $26.09 (0.23%) | $26.37 | $26.03 | 3.13 M | $8.01 B |
| 11/24/2025 | $26.21 | $26.04 (-0.65%) | $26.43 | $25.93 | 3.17 M | $8.00 B |
| 11/21/2025 | $26.07 | $26.39 (1.23%) | $26.61 | $26.02 | 2.07 M | $8.11 B |
| 11/20/2025 | $26.07 | $25.98 (-0.35%) | $26.43 | $25.96 | 2.52 M | $7.98 B |
| 11/19/2025 | $26.18 | $25.89 (-1.11%) | $26.21 | $25.74 | 2.07 M | $7.95 B |
| 11/18/2025 | $25.90 | $26.13 (0.89%) | $26.25 | $25.84 | 1.68 M | $8.03 B |
| 11/17/2025 | $26.61 | $25.96 (-2.44%) | $26.78 | $25.88 | 2.40 M | $7.97 B |
| 11/14/2025 | $26.47 | $26.50 (0.11%) | $26.59 | $26.27 | 1.87 M | $8.14 B |
| 11/13/2025 | $26.47 | $26.44 (-0.11%) | $26.84 | $26.38 | 1.91 M | $8.12 B |
| 11/12/2025 | $26.94 | $26.59 (-1.3%) | $27.03 | $26.56 | 2.32 M | $8.17 B |
| 11/11/2025 | $26.67 | $27.08 (1.54%) | $27.13 | $26.53 | 2.47 M | $8.32 B |
| 11/10/2025 | $26.76 | $26.59 (-0.64%) | $26.83 | $26.56 | 2.62 M | $8.17 B |
| 11/07/2025 | $26.28 | $26.73 (1.71%) | $26.73 | $26.23 | 2.27 M | $8.21 B |
| 11/06/2025 | $26.15 | $26.26 (0.42%) | $26.33 | $25.92 | 2.04 M | $8.07 B |
| 11/05/2025 | $26.46 | $26.21 (-0.94%) | $26.49 | $26.14 | 2.29 M | $8.05 B |
| 11/04/2025 | $26.16 | $26.36 (0.76%) | $26.45 | $26.06 | 1.53 M | $8.10 B |
| 11/03/2025 | $26.10 | $26.19 (0.34%) | $26.23 | $25.70 | 2.38 M | $8.05 B |
| 10/31/2025 | $26.50 | $26.16 (-1.28%) | $26.50 | $26.09 | 2.62 M | $8.04 B |
| 10/30/2025 | $26.89 | $26.20 (-2.57%) | $27.16 | $26.20 | 2.76 M | $8.05 B |
| 10/29/2025 | $26.85 | $26.80 (-0.19%) | $27.35 | $26.67 | 3.81 M | $8.23 B |
| 10/28/2025 | $28.50 | $26.99 (-5.3%) | $28.61 | $26.87 | 4.17 M | $8.29 B |
| 10/27/2025 | $28.12 | $28.15 (0.11%) | $28.30 | $28.04 | 2.37 M | $8.65 B |
| 10/24/2025 | $28.11 | $28.13 (0.07%) | $28.31 | $28.00 | 2.56 M | $8.64 B |
| 10/23/2025 | $28.00 | $27.96 (-0.14%) | $28.08 | $27.67 | 2.70 M | $8.58 B |
| 10/22/2025 | $27.72 | $27.93 (0.76%) | $28.00 | $27.59 | 2.52 M | $8.57 B |
| 10/21/2025 | $27.41 | $27.63 (0.8%) | $27.75 | $27.36 | 2.70 M | $8.48 B |
| 10/20/2025 | $27.35 | $27.30 (-0.18%) | $27.49 | $27.02 | 2.42 M | $8.38 B |
| 10/17/2025 | $26.84 | $27.22 (1.42%) | $27.23 | $26.73 | 2.04 M | $8.36 B |
| 10/16/2025 | $27.00 | $26.82 (-0.67%) | $27.01 | $26.55 | 3.25 M | $8.23 B |
| 10/15/2025 | $27.08 | $27.04 (-0.15%) | $27.27 | $26.91 | 2.66 M | $8.30 B |
| 10/14/2025 | $26.69 | $27.03 (1.27%) | $27.12 | $26.62 | 2.10 M | $8.30 B |
| 10/13/2025 | $26.65 | $26.81 (0.6%) | $26.97 | $26.57 | 2.28 M | $8.23 B |
| 10/10/2025 | $27.17 | $26.53 (-2.36%) | $27.22 | $26.51 | 1.64 M | $8.14 B |
| 10/09/2025 | $27.00 | $27.02 (0.07%) | $27.16 | $26.79 | 1.60 M | $8.29 B |
| 10/08/2025 | $26.79 | $26.91 (0.45%) | $26.92 | $26.61 | 1.51 M | $8.26 B |
| 10/07/2025 | $26.86 | $26.87 (0.04%) | $26.98 | $26.58 | 1.48 M | $8.25 B |
| 10/06/2025 | $26.88 | $26.88 (0%) | $27.14 | $26.71 | 2.83 M | $8.25 B |
| 10/03/2025 | $26.90 | $26.89 (-0.04%) | $27.20 | $26.89 | 1.45 M | $8.25 B |
| 10/02/2025 | $27.02 | $26.86 (-0.59%) | $27.14 | $26.64 | 1.53 M | $8.25 B |
| 10/01/2025 | $27.53 | $27.35 (-0.65%) | $27.72 | $27.34 | 2.22 M | $8.40 B |
| 09/30/2025 | $27.50 | $27.68 (0.65%) | $27.68 | $27.35 | 2.03 M | $8.50 B |
| 09/29/2025 | $27.50 | $27.44 (-0.22%) | $27.50 | $27.28 | 1.77 M | $8.42 B |
| 09/26/2025 | $27.37 | $27.48 (0.4%) | $27.56 | $27.23 | 1.34 M | $8.44 B |
| 09/25/2025 | $27.29 | $27.24 (-0.18%) | $27.50 | $27.20 | 1.26 M | $8.36 B |
| 09/24/2025 | $27.52 | $27.29 (-0.84%) | $27.57 | $27.19 | 2.77 M | $8.38 B |
| 09/23/2025 | $27.33 | $27.53 (0.73%) | $27.61 | $27.29 | 1.52 M | $8.45 B |
| 09/22/2025 | $27.63 | $27.39 (-0.87%) | $27.63 | $27.27 | 1.76 M | $8.41 B |
| 09/19/2025 | $27.88 | $27.63 (-0.9%) | $27.90 | $27.52 | 3.36 M | $8.48 B |
| 09/18/2025 | $27.85 | $27.84 (-0.04%) | $28.05 | $27.77 | 1.49 M | $8.55 B |
| 09/17/2025 | $27.91 | $27.80 (-0.39%) | $28.24 | $27.71 | 1.75 M | $8.53 B |
| 09/16/2025 | $28.04 | $27.89 (-0.53%) | $28.08 | $27.77 | 2.11 M | $8.56 B |
| 09/15/2025 | $27.89 | $28.06 (0.61%) | $28.15 | $27.82 | 1.57 M | $8.61 B |
| 09/12/2025 | $28.03 | $27.99 (-0.14%) | $28.15 | $27.83 | 1.61 M | $8.59 B |
| 09/11/2025 | $27.79 | $28.09 (1.08%) | $28.14 | $27.79 | 1.92 M | $8.62 B |
| 09/10/2025 | $27.82 | $27.79 (-0.11%) | $27.93 | $27.71 | 2.05 M | $8.53 B |
| 09/09/2025 | $27.86 | $27.85 (-0.04%) | $27.96 | $27.68 | 2.25 M | $8.55 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.
