5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
+13.88%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+14.97%
Brixmor Property Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $32.30 | $32.45 (0.46%) | $32.46 | $32.10 | 3.42 M | $9.96 B |
| 06/25/2026 | $31.96 | $32.09 (0.41%) | $32.16 | $31.72 | 2.47 M | $9.85 B |
| 06/24/2026 | $31.89 | $31.95 (0.19%) | $32.19 | $31.75 | 2.38 M | $9.81 B |
| 06/23/2026 | $31.37 | $31.77 (1.28%) | $31.81 | $31.05 | 2.48 M | $9.75 B |
| 06/22/2026 | $30.89 | $31.18 (0.94%) | $31.38 | $30.89 | 2.22 M | $9.57 B |
| 06/18/2026 | $31.15 | $30.91 (-0.77%) | $31.29 | $30.82 | 3.61 M | $9.49 B |
| 06/17/2026 | $31.57 | $30.95 (-1.96%) | $31.81 | $30.79 | 3.28 M | $9.50 B |
| 06/16/2026 | $32.14 | $31.76 (-1.18%) | $32.39 | $31.54 | 2.48 M | $9.75 B |
| 06/15/2026 | $32.67 | $32.03 (-1.96%) | $32.70 | $31.88 | 2.51 M | $9.83 B |
| 06/12/2026 | $32.43 | $32.58 (0.46%) | $32.80 | $32.27 | 2.02 M | $10.00 B |
| 06/11/2026 | $32.18 | $32.18 (0%) | $32.49 | $32.05 | 1.90 M | $9.88 B |
| 06/10/2026 | $31.96 | $31.86 (-0.31%) | $32.30 | $31.79 | 2.12 M | $9.78 B |
| 06/09/2026 | $31.15 | $31.83 (2.18%) | $31.91 | $31.00 | 3.28 M | $9.77 B |
| 06/08/2026 | $31.00 | $30.93 (-0.23%) | $31.14 | $30.76 | 2.36 M | $9.50 B |
| 06/05/2026 | $30.33 | $30.98 (2.14%) | $31.05 | $30.33 | 1.75 M | $9.51 B |
| 06/04/2026 | $30.58 | $30.35 (-0.75%) | $30.66 | $30.12 | 2.56 M | $9.32 B |
| 06/03/2026 | $30.02 | $30.19 (0.57%) | $30.35 | $29.86 | 2.09 M | $9.27 B |
| 06/02/2026 | $30.04 | $30.11 (0.23%) | $30.20 | $29.65 | 3.65 M | $9.24 B |
| 06/01/2026 | $30.37 | $30.07 (-0.99%) | $30.49 | $30.03 | 2.02 M | $9.23 B |
| 05/29/2026 | $30.68 | $30.56 (-0.39%) | $30.92 | $30.51 | 4.63 M | $9.38 B |
| 05/28/2026 | $30.94 | $30.77 (-0.55%) | $30.94 | $30.57 | 2.13 M | $9.45 B |
| 05/27/2026 | $31.11 | $30.92 (-0.61%) | $31.21 | $30.83 | 2.42 M | $9.49 B |
| 05/26/2026 | $30.76 | $31.15 (1.27%) | $31.16 | $30.69 | 2.73 M | $9.56 B |
| 05/22/2026 | $30.91 | $30.84 (-0.23%) | $30.99 | $30.68 | 3.26 M | $9.47 B |
| 05/21/2026 | $30.30 | $30.86 (1.85%) | $30.89 | $30.11 | 2.93 M | $9.47 B |
| 05/20/2026 | $29.97 | $30.42 (1.5%) | $30.44 | $29.83 | 2.26 M | $9.34 B |
| 05/19/2026 | $30.04 | $29.86 (-0.6%) | $30.13 | $29.83 | 2.48 M | $9.17 B |
| 05/18/2026 | $29.53 | $30.02 (1.66%) | $30.05 | $29.35 | 2.78 M | $9.22 B |
| 05/15/2026 | $29.55 | $29.24 (-1.05%) | $29.55 | $29.16 | 1.72 M | $8.98 B |
| 05/14/2026 | $29.45 | $29.49 (0.14%) | $29.73 | $29.35 | 2.18 M | $9.05 B |
| 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 | $9.43 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 | $9.49 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 | $9.12 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 | $8.97 B |
| 04/06/2026 | $28.81 | $28.90 (0.31%) | $29.04 | $28.70 | 1.88 M | $8.87 B |
| 04/02/2026 | $28.56 | $28.90 (1.19%) | $28.96 | $28.37 | 2.77 M | $8.87 B |
| 04/01/2026 | $28.73 | $28.86 (0.45%) | $28.97 | $28.69 | 3.20 M | $8.86 B |
| 03/31/2026 | $28.99 | $28.80 (-0.66%) | $29.20 | $28.57 | 3.27 M | $8.84 B |
| 03/30/2026 | $28.66 | $28.70 (0.14%) | $28.95 | $28.47 | 2.30 M | $8.81 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.
