New Zealand markets closed

Brixmor Property Group Inc. (BRX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.60-0.13 (-0.57%)
At close: 04:00PM EDT
22.16 -0.44 (-1.95%)
After hours: 04:05PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202422.5322.8222.5322.6022.602,545,000
03 Jul 202422.8823.1322.6922.7322.731,195,700
02 Jul 202422.5622.8922.5622.8222.822,392,500
02 Jul 20240.273 Dividend
01 Jul 202422.9823.0622.6122.7322.461,748,000
28 Jun 202422.9023.1422.7723.0922.812,992,500
27 Jun 202422.4422.7722.3122.7622.491,567,200
26 Jun 202422.2722.4722.2222.3822.111,660,900
25 Jun 202422.8522.8722.3222.3922.121,370,700
24 Jun 202422.5322.8922.4822.8122.541,195,600
21 Jun 202422.5722.6222.3922.5522.283,055,300
20 Jun 202422.1922.5622.0922.4922.221,622,300
18 Jun 202422.3122.4222.2022.3022.031,534,600
17 Jun 202422.1422.3422.1222.2922.021,259,500
14 Jun 202422.3922.5322.2022.2822.012,376,200
13 Jun 202422.2222.6822.2222.5022.231,551,800
12 Jun 202422.5522.7522.2122.2722.001,754,200
11 Jun 202422.1022.2222.0222.0421.781,508,200
10 Jun 202422.4122.4822.0322.2421.971,809,800
07 Jun 202422.3422.6122.2222.5922.322,070,900
06 Jun 202422.3722.6322.3222.6222.351,794,900
05 Jun 202422.5022.5322.3322.4922.222,264,800
04 Jun 202422.4622.7322.4422.4522.182,137,800
03 Jun 202422.5622.7122.3522.4922.223,746,100
31 May 202421.8822.5521.8022.5122.242,247,500
30 May 202421.6121.8221.5721.7521.492,847,500
29 May 202421.4321.6321.3221.4421.181,573,500
28 May 202421.8821.9621.5521.6021.341,444,600
24 May 202422.0722.1321.6821.7521.491,793,300
23 May 202422.2522.3121.8721.8721.611,827,100
22 May 202422.1422.3722.0822.2822.011,206,000
21 May 202422.1522.2622.0122.2421.971,136,200
20 May 202422.4822.5222.0822.1521.881,915,600
17 May 202422.2722.5522.2222.5222.251,405,700
16 May 202422.3222.4022.1922.2822.011,352,300
15 May 202422.5422.5522.1722.3222.052,007,500
14 May 202422.2422.2621.9522.1821.912,806,300
13 May 202422.3722.4722.0422.0621.801,777,200
10 May 202422.3222.4222.2022.2421.971,069,700
09 May 202422.2522.3222.1222.3022.03869,900
08 May 202422.3322.3822.0022.1421.873,149,600
07 May 202422.3022.6922.2022.3622.095,070,700
06 May 202422.3622.4522.0222.1421.872,475,400
03 May 202422.7322.8022.0622.1921.924,750,400
02 May 202422.4522.6422.3122.4222.153,114,700
01 May 202422.0322.6421.9322.1921.922,367,100
30 Apr 202422.0122.7522.0122.1021.833,723,300
29 Apr 202421.8822.1821.8422.1521.882,938,000
26 Apr 202421.8622.0521.7021.7221.461,530,300
25 Apr 202421.5621.8621.5221.7721.512,192,000
24 Apr 202421.6421.8021.5721.7621.501,847,800
23 Apr 202421.7122.0021.6821.8321.571,919,000
22 Apr 202421.5221.8221.4221.7321.471,876,000
19 Apr 202421.2821.5721.2521.4721.211,967,100
18 Apr 202421.1021.3821.0121.3121.051,967,500
17 Apr 202421.1221.2420.9821.0220.771,228,000
16 Apr 202421.1221.1620.8021.0320.782,391,800
15 Apr 202421.5721.6021.0721.2420.982,621,300
12 Apr 202421.4521.5521.3821.4421.183,589,400
11 Apr 202421.7421.7521.3821.5621.302,013,100
10 Apr 202421.9021.9121.5921.5921.332,461,100
09 Apr 202422.2522.5122.0922.5022.233,418,600
08 Apr 202422.1222.3822.0222.2221.953,591,600
05 Apr 202421.9222.1621.8122.0121.751,574,500
04 Apr 202422.3322.5221.9022.0221.762,971,700
03 Apr 202422.1322.2222.0222.1221.852,121,800
02 Apr 202422.5522.5522.1122.1721.902,676,100
01 Apr 202423.1623.2622.6622.7022.431,931,300
01 Apr 20240.273 Dividend
28 Mar 202423.3723.6023.2823.4522.902,164,800
27 Mar 202422.6023.2822.5823.2722.722,824,300
26 Mar 202422.5522.6122.3622.3621.831,846,400
25 Mar 202422.8222.9222.3922.4321.901,679,200
22 Mar 202423.2523.3322.6822.7122.182,266,900
21 Mar 202422.9023.3622.8323.2622.712,836,300
20 Mar 202422.3022.8422.2522.7922.251,622,400
19 Mar 202422.4822.7022.3622.4721.942,205,300
18 Mar 202422.1022.6022.1022.4721.943,996,700
15 Mar 202421.8022.1721.8022.1521.633,835,500
14 Mar 202422.3222.3621.9222.0721.553,401,000
13 Mar 202422.7622.8922.3822.4521.923,853,300
12 Mar 202422.8222.9122.6322.7622.221,956,200
11 Mar 202422.7622.8922.5922.8622.322,257,100
08 Mar 202422.8923.0122.6422.7522.222,259,300
07 Mar 202422.8122.8822.5222.7322.201,655,600
06 Mar 202422.7922.8922.5922.7122.181,367,700
05 Mar 202422.6923.0022.6522.7222.191,882,000
04 Mar 202422.7822.8922.5622.8022.262,023,300
01 Mar 202422.5522.8222.3722.8122.272,521,900
29 Feb 202422.7122.7122.2322.6122.087,275,700
28 Feb 202422.2522.7322.2322.4721.943,008,600
27 Feb 202422.7022.8622.4122.4721.942,309,600
26 Feb 202422.7322.7922.4422.5322.001,996,200
23 Feb 202422.8823.0022.7422.7722.231,830,900
22 Feb 202422.9123.0722.8423.0622.522,128,400
21 Feb 202422.8423.2322.8122.9222.383,109,200
20 Feb 202423.0023.2022.8022.8422.302,074,700
16 Feb 202422.8623.2322.7823.1322.592,104,900
15 Feb 202423.0023.2423.0023.2122.661,803,200
14 Feb 202422.7322.9122.4422.8022.263,560,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...