5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+13.28%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+15.02%
Brixmor Property Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.82 | $29.34 (-1.61%) | $29.87 | $29.24 | 2.81 M | $9.01 B |
| 05/12/2026 | $30.02 | $29.94 (-0.27%) | $30.07 | $29.69 | 2.29 M | $9.19 B |
| 05/11/2026 | $29.94 | $29.84 (-0.33%) | $30.13 | $29.65 | 2.60 M | $9.16 B |
| 05/08/2026 | $30.15 | $29.84 (-1.03%) | $30.31 | $29.83 | 3.08 M | $9.16 B |
| 05/07/2026 | $30.28 | $30.09 (-0.63%) | $30.28 | $29.79 | 2.35 M | $9.24 B |
| 05/06/2026 | $30.24 | $30.29 (0.17%) | $30.45 | $30.20 | 1.96 M | $9.30 B |
| 05/05/2026 | $29.75 | $30.12 (1.24%) | $30.22 | $29.75 | 2.52 M | $9.25 B |
| 05/04/2026 | $29.61 | $29.88 (0.91%) | $29.93 | $29.60 | 2.36 M | $9.17 B |
| 05/01/2026 | $30.15 | $29.77 (-1.26%) | $30.21 | $29.68 | 3.20 M | $9.14 B |
| 04/30/2026 | $29.76 | $30.09 (1.11%) | $30.28 | $29.70 | 2.79 M | $9.24 B |
| 04/29/2026 | $30.27 | $29.83 (-1.45%) | $30.49 | $29.76 | 3.26 M | $9.16 B |
| 04/28/2026 | $31.48 | $30.40 (-3.43%) | $31.49 | $29.99 | 5.66 M | $9.33 B |
| 04/27/2026 | $30.18 | $30.50 (1.06%) | $30.70 | $30.18 | 2.59 M | $9.36 B |
| 04/24/2026 | $30.45 | $30.35 (-0.33%) | $30.84 | $30.26 | 2.63 M | $9.32 B |
| 04/23/2026 | $30.37 | $30.56 (0.63%) | $30.65 | $30.31 | 2.45 M | $9.38 B |
| 04/22/2026 | $30.75 | $30.18 (-1.85%) | $30.80 | $30.06 | 2.44 M | $9.27 B |
| 04/21/2026 | $30.89 | $30.71 (-0.58%) | $31.03 | $30.62 | 2.43 M | $9.44 B |
| 04/20/2026 | $30.87 | $30.97 (0.32%) | $31.04 | $30.79 | 2.54 M | $9.51 B |
| 04/17/2026 | $30.30 | $30.92 (2.05%) | $30.96 | $30.30 | 2.21 M | $9.50 B |
| 04/16/2026 | $30.07 | $30.28 (0.7%) | $30.38 | $30.05 | 1.74 M | $9.30 B |
| 04/15/2026 | $29.71 | $30.12 (1.38%) | $30.14 | $29.66 | 2.08 M | $9.25 B |
| 04/14/2026 | $29.49 | $30.05 (1.9%) | $30.10 | $29.42 | 2.04 M | $9.23 B |
| 04/13/2026 | $29.63 | $29.63 (0%) | $29.73 | $29.40 | 1.64 M | $9.10 B |
| 04/10/2026 | $29.55 | $29.71 (0.54%) | $29.87 | $29.46 | 3.00 M | $9.13 B |
| 04/09/2026 | $29.35 | $29.57 (0.75%) | $29.83 | $29.28 | 1.87 M | $9.08 B |
| 04/08/2026 | $29.39 | $29.37 (-0.07%) | $29.58 | $29.31 | 2.50 M | $9.02 B |
| 04/07/2026 | $28.86 | $29.22 (1.25%) | $29.35 | $28.86 | 1.34 M | $8.98 B |
| 04/06/2026 | $28.81 | $28.90 (0.31%) | $29.04 | $28.70 | 1.88 M | $8.88 B |
| 04/02/2026 | $28.56 | $28.90 (1.19%) | $28.96 | $28.37 | 2.77 M | $8.88 B |
| 04/01/2026 | $28.73 | $28.86 (0.45%) | $28.97 | $28.69 | 3.20 M | $8.87 B |
| 03/31/2026 | $28.99 | $28.80 (-0.66%) | $29.20 | $28.57 | 3.27 M | $8.85 B |
| 03/30/2026 | $28.66 | $28.70 (0.14%) | $28.95 | $28.47 | 2.30 M | $8.82 B |
| 03/27/2026 | $29.07 | $28.38 (-2.37%) | $29.07 | $28.30 | 2.02 M | $8.72 B |
| 03/26/2026 | $28.70 | $28.64 (-0.21%) | $28.96 | $28.55 | 1.12 M | $8.80 B |
| 03/25/2026 | $28.80 | $28.71 (-0.31%) | $28.90 | $28.49 | 1.58 M | $8.82 B |
| 03/24/2026 | $28.71 | $28.72 (0.03%) | $29.22 | $28.63 | 2.99 M | $8.82 B |
| 03/23/2026 | $29.19 | $28.84 (-1.2%) | $29.32 | $28.81 | 2.52 M | $8.86 B |
| 03/20/2026 | $29.52 | $28.71 (-2.74%) | $29.53 | $28.50 | 4.85 M | $8.82 B |
| 03/19/2026 | $29.53 | $29.50 (-0.1%) | $29.72 | $29.34 | 2.81 M | $9.06 B |
| 03/18/2026 | $29.68 | $29.55 (-0.44%) | $29.91 | $29.54 | 1.89 M | $9.08 B |
| 03/17/2026 | $30.17 | $29.75 (-1.39%) | $30.21 | $29.72 | 2.64 M | $9.14 B |
| 03/16/2026 | $29.98 | $29.97 (-0.03%) | $30.30 | $29.86 | 2.27 M | $9.21 B |
| 03/13/2026 | $29.97 | $29.65 (-1.07%) | $30.13 | $29.59 | 2.47 M | $9.11 B |
| 03/12/2026 | $29.71 | $29.69 (-0.07%) | $29.99 | $29.46 | 2.66 M | $9.12 B |
| 03/11/2026 | $29.73 | $29.91 (0.61%) | $29.92 | $29.57 | 1.46 M | $9.19 B |
| 03/10/2026 | $29.77 | $29.89 (0.4%) | $30.26 | $29.57 | 3.59 M | $9.18 B |
| 03/09/2026 | $29.88 | $29.93 (0.17%) | $30.03 | $29.32 | 3.71 M | $9.20 B |
| 03/06/2026 | $30.01 | $30.07 (0.2%) | $30.14 | $29.75 | 2.75 M | $9.24 B |
| 03/05/2026 | $30.29 | $30.21 (-0.26%) | $30.50 | $30.15 | 3.06 M | $9.28 B |
| 03/04/2026 | $30.63 | $30.59 (-0.13%) | $30.68 | $30.28 | 1.76 M | $9.40 B |
| 03/03/2026 | $30.20 | $30.64 (1.46%) | $30.67 | $29.78 | 3.41 M | $9.41 B |
| 03/02/2026 | $30.16 | $30.63 (1.56%) | $30.71 | $30.04 | 2.95 M | $9.41 B |
| 02/27/2026 | $30.33 | $30.27 (-0.2%) | $30.68 | $30.17 | 4.41 M | $9.30 B |
| 02/26/2026 | $30.21 | $30.48 (0.89%) | $30.51 | $30.08 | 4.28 M | $9.36 B |
| 02/25/2026 | $29.73 | $30.10 (1.24%) | $30.11 | $29.50 | 3.86 M | $9.25 B |
| 02/24/2026 | $29.76 | $29.81 (0.17%) | $29.93 | $29.60 | 3.73 M | $9.16 B |
| 02/23/2026 | $29.62 | $29.79 (0.57%) | $29.97 | $29.59 | 4.38 M | $9.15 B |
| 02/20/2026 | $29.50 | $29.66 (0.54%) | $29.71 | $29.23 | 3.13 M | $9.11 B |
| 02/19/2026 | $29.22 | $29.33 (0.38%) | $29.44 | $29.16 | 1.97 M | $9.01 B |
| 02/18/2026 | $29.63 | $29.25 (-1.28%) | $29.67 | $29.23 | 2.22 M | $8.99 B |
| 02/17/2026 | $29.49 | $29.61 (0.41%) | $29.65 | $29.12 | 2.05 M | $9.10 B |
| 02/13/2026 | $29.10 | $29.29 (0.65%) | $29.42 | $28.95 | 3.13 M | $9.00 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.
