MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
BRX — BRIXMOR PROPERTY GROUP INC.
NYSEBRIXMOR PROPERTY GROUP INC.
$27.57
-0.03(-0.11%)
- O
- 27.56
- H
- 27.72
- L
- 27.28
- V
- 3.75M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.57
Period Return+9.27%
Period High$32.86
Period Low$24.37
Avg Daily Volume2.54M
Total Trading Days365
BRX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.56 | $27.72 | $27.28 | $27.57 | $-0.03 | -0.11% | 3,748,791 | $27.57 | $27.28 $27.72 |
| Sep 30, 2026 | $27.93 | $28.08 | $27.50 | $27.60 | $-0.26 | -0.93% | 4,050,746 | $27.60 | $27.50 $28.08 |
| Sep 29, 2026 | $27.85 | $28.14 | $27.57 | $27.86 | $-0.14 | -0.50% | 3,070,797 | $27.78 | $27.57 $28.14 |
| Sep 28, 2026 | $28.15 | $28.15 | $27.64 | $28.00 | $-0.07 | -0.25% | 5,805,077 | $27.96 | $27.64 $28.15 |
| Sep 25, 2026 | $27.73 | $28.09 | $27.56 | $28.07 | +$0.34 | +1.23% | 3,648,058 | $27.93 | $27.56 $28.09 |
| Sep 24, 2026 | $27.45 | $27.85 | $27.45 | $27.73 | +$0.09 | +0.33% | 2,983,710 | $27.68 | $27.45 $27.85 |
| Sep 23, 2026 | $27.84 | $27.90 | $27.63 | $27.64 | $-0.32 | -1.14% | 2,535,671 | $27.72 | $27.63 $27.90 |
| Sep 22, 2026 | $28.16 | $28.16 | $27.85 | $27.96 | $-0.13 | -0.46% | 3,660,353 | $27.96 | $27.85 $28.16 |
| Sep 21, 2026 | $27.96 | $28.15 | $27.80 | $28.09 | +$0.06 | +0.21% | 2,354,132 | $28.02 | $27.80 $28.15 |
| Sep 18, 2026 | $27.96 | $28.05 | $27.81 | $28.03 | $-0.02 | -0.07% | 4,851,321 | $28.00 | $27.81 $28.05 |
| Sep 17, 2026 | $28.19 | $28.25 | $27.97 | $28.05 | +$0.07 | +0.25% | 4,409,518 | $28.08 | $27.97 $28.25 |
| Sep 16, 2026 | $28.34 | $28.64 | $27.85 | $27.98 | $-0.38 | -1.34% | 4,001,902 | $28.10 | $27.85 $28.64 |
| Sep 15, 2026 | $28.53 | $28.62 | $28.27 | $28.36 | $-0.21 | -0.74% | 5,024,941 | $28.39 | $28.27 $28.62 |
| Sep 14, 2026 | $28.87 | $29.20 | $28.56 | $28.57 | $-0.16 | -0.56% | 3,444,198 | $28.65 | $28.56 $29.20 |
| Sep 11, 2026 | $28.95 | $28.95 | $28.67 | $28.73 | $-0.06 | -0.21% | 2,512,817 | $28.75 | $28.67 $28.95 |
| Sep 10, 2026 | $29.02 | $29.06 | $28.64 | $28.79 | $-0.11 | -0.38% | 2,949,730 | $28.78 | $28.64 $29.06 |
| Sep 9, 2026 | $29.13 | $29.20 | $28.79 | $28.90 | $-0.25 | -0.86% | 2,393,143 | $28.93 | $28.79 $29.20 |
| Sep 8, 2026 | $29.10 | $29.31 | $29.04 | $29.15 | +$0.00 | +0.00% | 2,800,567 | $29.18 | $29.04 $29.31 |
| Sep 4, 2026 | $29.17 | $29.63 | $29.12 | $29.15 | $-0.12 | -0.41% | 2,179,179 | $29.32 | $29.12 $29.63 |
| Sep 3, 2026 | $29.58 | $29.72 | $29.26 | $29.27 | $-0.13 | -0.44% | 2,711,421 | $29.33 | $29.26 $29.72 |
| Sep 2, 2026 | $29.32 | $29.50 | $29.08 | $29.40 | +$0.14 | +0.48% | 2,988,211 | $29.38 | $29.08 $29.50 |
| Sep 1, 2026 | $28.97 | $29.41 | $28.91 | $29.26 | +$0.37 | +1.28% | 2,664,612 | $29.24 | $28.91 $29.41 |
| Aug 31, 2026 | $29.09 | $29.10 | $28.76 | $28.89 | $-0.28 | -0.96% | 2,985,487 | $28.91 | $28.76 $29.10 |
| Aug 28, 2026 | $29.23 | $29.31 | $29.06 | $29.17 | +$0.06 | +0.21% | 1,583,709 | $29.20 | $29.06 $29.31 |
| Aug 27, 2026 | $29.19 | $29.26 | $29.04 | $29.11 | $-0.27 | -0.92% | 1,955,733 | $29.16 | $29.04 $29.26 |
| Aug 26, 2026 | $29.52 | $29.68 | $29.36 | $29.38 | $-0.12 | -0.41% | 1,891,233 | $29.47 | $29.36 $29.68 |
| Aug 25, 2026 | $29.65 | $29.81 | $29.37 | $29.50 | $-0.08 | -0.27% | 2,131,055 | $29.51 | $29.37 $29.81 |
| Aug 24, 2026 | $29.47 | $29.68 | $29.30 | $29.58 | +$0.27 | +0.92% | 1,733,810 | $29.51 | $29.30 $29.68 |
| Aug 21, 2026 | $29.52 | $29.64 | $29.22 | $29.31 | $-0.17 | -0.58% | 1,445,933 | $29.31 | $29.22 $29.64 |
| Aug 20, 2026 | $29.65 | $29.69 | $29.41 | $29.48 | $-0.26 | -0.87% | 2,432,028 | $29.53 | $29.41 $29.69 |