5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+7.50%
Brixmor Property Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $31.23 | $30.88 (-1.12%) | $31.29 | $30.80 | 1.86 M | $9.48 B |
| 07/07/2026 | $31.29 | $31.35 (0.19%) | $31.63 | $31.17 | 2.48 M | $9.63 B |
| 07/06/2026 | $31.19 | $31.01 (-0.58%) | $31.23 | $30.96 | 2.45 M | $9.52 B |
| 07/02/2026 | $31.09 | $31.20 (0.35%) | $31.24 | $30.97 | 2.29 M | $9.58 B |
| 07/01/2026 | $31.63 | $31.23 (-1.26%) | $31.63 | $31.15 | 3.08 M | $9.59 B |
| 06/30/2026 | $31.99 | $31.53 (-1.44%) | $32.05 | $31.53 | 2.50 M | $9.68 B |
| 06/29/2026 | $32.32 | $32.20 (-0.37%) | $32.32 | $32.02 | 2.35 M | $9.89 B |
| 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 |
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.
