Advertisement
U.S. markets close in 3 hours 20 minutes

Brixmor Property Group Inc. (BRX)

NYSE - Nasdaq Real Time Price. Currency in USD
23.40+0.13 (+0.56%)
As of 12:40PM EDT. Market open.
  • Dividend

    BRX announced a cash dividend of 0.273 with an ex-date of Apr. 1, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.3723.5923.3723.4023.40692,225
Mar 27, 202422.6023.2822.5823.2723.272,824,300
Mar 26, 202422.5522.6122.3622.3622.361,846,400
Mar 25, 202422.8222.9222.3922.4322.431,679,200
Mar 22, 202423.2523.3322.6822.7122.712,266,900
Mar 21, 202422.9023.3622.8323.2623.262,836,300
Mar 20, 202422.3022.8422.2522.7922.791,622,400
Mar 19, 202422.4822.7022.3622.4722.472,205,300
Mar 18, 202422.1022.6022.1022.4722.473,996,700
Mar 15, 202421.8022.1721.8022.1522.153,835,500
Mar 14, 202422.3222.3621.9222.0722.073,401,000
Mar 13, 202422.7622.8922.3822.4522.453,853,300
Mar 12, 202422.8222.9122.6322.7622.761,956,200
Mar 11, 202422.7622.8922.5922.8622.862,257,100
Mar 08, 202422.8923.0122.6422.7522.752,259,300
Mar 07, 202422.8122.8822.5222.7322.731,655,600
Mar 06, 202422.7922.8922.5922.7122.711,367,700
Mar 05, 202422.6923.0022.6522.7222.721,882,000
Mar 04, 202422.7822.8922.5622.8022.802,023,300
Mar 01, 202422.5522.8222.3722.8122.812,521,900
Feb 29, 202422.7122.7122.2322.6122.617,275,700
Feb 28, 202422.2522.7322.2322.4722.473,008,600
Feb 27, 202422.7022.8622.4122.4722.472,309,600
Feb 26, 202422.7322.7922.4422.5322.531,996,200
Feb 23, 202422.8823.0022.7422.7722.771,830,900
Feb 22, 202422.9123.0722.8423.0623.062,128,400
Feb 21, 202422.8423.2322.8122.9222.923,109,200
Feb 20, 202423.0023.2022.8022.8422.842,074,700
Feb 16, 202422.8623.2322.7823.1323.132,104,900
Feb 15, 202423.0023.2423.0023.2123.211,803,200
Feb 14, 202422.7322.9122.4422.8022.803,560,600
Feb 13, 202422.0122.6721.7522.6622.665,576,300
Feb 12, 202422.7622.9222.5022.5522.553,643,900
Feb 09, 202422.8322.8722.4922.7622.763,449,800
Feb 08, 202422.5322.9622.4322.8622.864,527,400
Feb 07, 202422.5422.7422.3422.6122.613,673,000
Feb 06, 202421.9922.6321.9122.4722.471,681,600
Feb 05, 202422.0622.3021.9122.0122.012,915,700
Feb 02, 202422.4222.6322.2422.4622.462,273,900
Feb 01, 202422.4122.8122.3222.7622.763,098,100
Jan 31, 202422.7522.8522.3422.4422.443,160,000
Jan 30, 202422.5422.7922.4622.6622.661,987,900
Jan 29, 202422.7022.7022.4422.6022.602,062,500
Jan 26, 202422.9622.9922.6222.7022.703,186,300
Jan 25, 202422.7422.8422.5822.8222.822,110,100
Jan 24, 202422.9722.9722.3122.3722.371,686,100
Jan 23, 202422.8022.8122.4222.6622.661,532,700
Jan 22, 202422.6922.8722.5722.6422.641,758,100
Jan 19, 202422.3022.5922.0422.5022.502,605,500
Jan 18, 202422.3322.3921.9322.1722.173,202,700
Jan 17, 202422.2122.7022.1222.3322.332,262,000
Jan 16, 202422.7722.8422.4222.5222.522,322,100
Jan 12, 202423.0723.2022.7622.8822.881,820,000
Jan 11, 202422.9022.9322.6822.8122.812,376,000
Jan 10, 202422.8423.0022.6922.9522.953,229,500
Jan 09, 202422.5122.7122.4022.6922.693,379,100
Jan 08, 202422.5222.7922.4922.7322.732,712,800
Jan 05, 202422.5622.8622.4522.5822.582,759,600
Jan 04, 202422.6422.8822.5422.7422.742,358,400
Jan 03, 202423.0223.0222.5422.6722.672,300,700
Jan 02, 202422.9423.4222.8323.2223.221,933,400
Jan 02, 20240.273 Dividend
Dec 29, 202323.5923.6023.2723.2723.002,073,800
Dec 28, 202323.4223.6923.3823.6723.391,439,100
Dec 27, 202323.6423.6423.3823.5523.271,371,400
Dec 26, 202323.5023.6423.3823.5723.291,342,100
Dec 22, 202323.6123.6923.4123.4323.161,732,000
Dec 21, 202323.5023.5023.1723.4223.153,059,100
Dec 20, 202323.3923.7623.2523.2522.982,967,400
Dec 19, 202323.5523.6023.3123.3523.082,222,600
Dec 18, 202323.6223.6523.3823.3823.111,957,800
Dec 15, 202324.2324.2923.3823.5523.275,172,500
Dec 14, 202324.0024.4723.9524.1423.864,096,700
Dec 13, 202322.6523.7922.6223.6623.382,027,500
Dec 12, 202322.8822.9022.6322.6422.371,876,800
Dec 11, 202322.6422.8622.5922.8522.582,033,600
Dec 08, 202322.5622.7322.2122.7122.442,746,000
Dec 07, 202322.5322.7522.4022.6022.332,461,200
Dec 06, 202322.6622.8522.4022.5222.264,283,900
Dec 05, 202322.5122.5622.3122.5522.293,224,900
Dec 04, 202321.9022.6421.8822.6022.333,098,000
Dec 01, 202321.4622.1121.3621.9521.692,936,200
Nov 30, 202321.3621.5621.2821.5221.272,712,300
Nov 29, 202321.6521.7721.3021.3221.072,441,300
Nov 28, 202321.3321.5221.1621.4521.201,563,100
Nov 27, 202321.3121.6521.2221.4321.181,699,700
Nov 24, 202321.3221.4721.1921.3821.13773,900
Nov 22, 202321.4821.5721.3221.4021.15995,100
Nov 21, 202321.4521.4821.1821.2621.012,517,800
Nov 20, 202321.6221.6221.3921.6021.352,411,800
Nov 17, 202321.7121.7921.4621.6621.411,878,600
Nov 16, 202321.9222.0121.4221.4421.192,935,400
Nov 15, 202321.9622.1721.8021.9321.671,426,400
Nov 14, 202321.4722.4021.4522.0721.812,445,000
Nov 13, 202320.9420.9820.6920.7720.531,009,100
Nov 10, 202320.9821.0920.7821.0520.801,541,400
Nov 09, 202321.4121.4420.7620.8520.611,403,500
Nov 08, 202321.1421.3821.0421.3521.102,051,400
Nov 07, 202321.3021.3721.0321.0820.831,965,500
Nov 06, 202321.6721.6821.1721.3721.122,668,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...