Brixmor Property (BRX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.18 | 30.56 | 29.93 | 30.37 | +0.73% | 2,658,660 |
| 2026-08-06 | 31.12 | 31.21 | 30.12 | 30.15 | -2.49% | 1,849,649 |
| 2026-08-05 | 31.25 | 31.27 | 30.74 | 30.92 | -0.83% | 2,105,279 |
| 2026-08-04 | 31.32 | 31.45 | 30.81 | 31.18 | -1.11% | 2,271,528 |
| 2026-08-03 | 31.51 | 31.90 | 31.29 | 31.53 | +0.06% | 2,339,275 |
| 2026-07-31 | 31.50 | 31.61 | 31.17 | 31.51 | +0.03% | 1,902,502 |
| 2026-07-30 | 31.71 | 31.73 | 31.12 | 31.50 | -0.51% | 2,177,286 |
| 2026-07-29 | 31.83 | 32.01 | 31.57 | 31.66 | -0.53% | 3,760,108 |
| 2026-07-28 | 31.80 | 32.53 | 31.50 | 31.83 | -1.61% | 5,417,054 |
| 2026-07-27 | 32.35 | 32.62 | 32.31 | 32.35 | -0.28% | 2,610,670 |
| 2026-07-24 | 32.16 | 32.56 | 32.10 | 32.44 | +1.47% | 1,549,119 |
| 2026-07-23 | 32.25 | 32.37 | 31.70 | 31.97 | -1.33% | 2,265,643 |
| 2026-07-22 | 32.79 | 32.86 | 32.38 | 32.40 | -0.89% | 2,166,080 |
| 2026-07-21 | 32.50 | 32.70 | 32.22 | 32.69 | +0.80% | 1,766,011 |
| 2026-07-20 | 32.55 | 32.72 | 32.28 | 32.43 | -0.43% | 1,606,195 |
| 2026-07-17 | 32.56 | 32.78 | 32.20 | 32.57 | +0.52% | 1,650,314 |
| 2026-07-16 | 31.29 | 32.41 | 31.29 | 32.40 | +3.32% | 1,684,820 |
| 2026-07-15 | 31.70 | 31.93 | 31.17 | 31.36 | -0.88% | 1,906,865 |
| 2026-07-14 | 31.59 | 31.98 | 31.55 | 31.64 | +0.86% | 2,593,694 |
| 2026-07-13 | 31.07 | 31.41 | 31.07 | 31.37 | +1.10% | 1,484,327 |
| 2026-07-10 | 31.16 | 31.22 | 30.78 | 31.03 | +0.29% | 1,933,481 |
| 2026-07-09 | 31.07 | 31.18 | 30.78 | 30.94 | +0.19% | 1,746,018 |
| 2026-07-08 | 31.23 | 31.29 | 30.80 | 30.88 | -1.50% | 1,856,511 |
| 2026-07-07 | 31.29 | 31.63 | 31.17 | 31.35 | +1.10% | 2,476,073 |
| 2026-07-06 | 31.19 | 31.23 | 30.95 | 31.01 | -0.61% | 2,453,473 |
| 2026-07-02 | 31.09 | 31.23 | 30.97 | 31.20 | -0.10% | 2,286,610 |
| 2026-07-01 | 31.63 | 31.63 | 31.15 | 31.23 | -0.95% | 3,084,863 |
| 2026-06-30 | 31.99 | 32.05 | 31.52 | 31.53 | -2.08% | 2,503,128 |
| 2026-06-29 | 32.32 | 32.32 | 32.02 | 32.20 | -0.77% | 2,345,992 |
| 2026-06-26 | 32.30 | 32.46 | 32.11 | 32.45 | +1.12% | 3,416,200 |
| 2026-06-25 | 31.96 | 32.16 | 31.72 | 32.09 | +0.44% | 2,465,100 |
| 2026-06-24 | 31.89 | 32.19 | 31.75 | 31.95 | +0.57% | 2,384,300 |
| 2026-06-23 | 31.37 | 31.81 | 31.05 | 31.77 | +1.89% | 2,476,200 |
| 2026-06-22 | 30.89 | 31.38 | 30.89 | 31.18 | +0.87% | 2,215,400 |
| 2026-06-18 | 31.15 | 31.29 | 30.82 | 30.91 | -0.13% | 3,611,196 |
| 2026-06-17 | 31.57 | 31.81 | 30.79 | 30.95 | -2.55% | 3,279,256 |
| 2026-06-16 | 32.14 | 32.39 | 31.54 | 31.76 | -0.84% | 2,481,673 |
| 2026-06-15 | 32.66 | 32.70 | 31.88 | 32.03 | -1.69% | 2,513,144 |
| 2026-06-12 | 32.43 | 32.80 | 32.27 | 32.58 | +1.24% | 2,021,337 |
| 2026-06-11 | 32.18 | 32.49 | 32.05 | 32.18 | +1.00% | 1,899,016 |
| 2026-06-10 | 31.96 | 32.30 | 31.79 | 31.86 | +0.09% | 2,117,039 |
| 2026-06-09 | 31.15 | 31.91 | 31.00 | 31.83 | +2.91% | 3,283,472 |
| 2026-06-08 | 31.00 | 31.14 | 30.76 | 30.93 | -0.16% | 2,364,562 |
| 2026-06-05 | 30.33 | 31.05 | 30.33 | 30.98 | +2.08% | 1,747,906 |
| 2026-06-04 | 30.58 | 30.66 | 30.11 | 30.35 | +0.53% | 2,555,273 |
| 2026-06-03 | 30.02 | 30.35 | 29.86 | 30.19 | +0.27% | 2,093,440 |
| 2026-06-02 | 30.04 | 30.20 | 29.65 | 30.11 | +0.13% | 3,652,450 |
| 2026-06-01 | 30.37 | 30.49 | 30.03 | 30.07 | -1.60% | 2,016,082 |
| 2026-05-29 | 30.68 | 30.92 | 30.50 | 30.56 | -0.68% | 4,626,319 |
| 2026-05-28 | 30.94 | 30.94 | 30.57 | 30.77 | -0.49% | 2,134,168 |
| 2026-05-27 | 31.11 | 31.21 | 30.82 | 30.92 | -0.74% | 2,419,762 |
| 2026-05-26 | 30.76 | 31.16 | 30.69 | 31.15 | +1.01% | 2,730,489 |
| 2026-05-22 | 30.91 | 30.99 | 30.68 | 30.84 | -0.06% | 3,256,176 |
| 2026-05-21 | 30.30 | 30.89 | 30.11 | 30.86 | +1.45% | 2,934,370 |
| 2026-05-20 | 29.97 | 30.44 | 29.83 | 30.42 | +1.88% | 2,255,202 |
| 2026-05-19 | 30.04 | 30.13 | 29.83 | 29.86 | -0.53% | 2,481,115 |
| 2026-05-18 | 29.53 | 30.05 | 29.35 | 30.02 | +2.67% | 2,781,448 |
| 2026-05-15 | 29.55 | 29.55 | 29.16 | 29.24 | -0.85% | 1,720,655 |
| 2026-05-14 | 29.45 | 29.73 | 29.35 | 29.49 | +0.51% | 2,177,282 |
| 2026-05-13 | 29.82 | 29.86 | 29.24 | 29.34 | -2.00% | 2,812,761 |
| 2026-05-12 | 30.02 | 30.07 | 29.69 | 29.94 | +0.34% | 2,292,755 |
| 2026-05-11 | 29.94 | 30.13 | 29.65 | 29.84 | +0.00% | 2,604,798 |
| 2026-05-08 | 30.15 | 30.31 | 29.83 | 29.84 | -0.83% | 3,079,380 |
| 2026-05-07 | 30.28 | 30.28 | 29.79 | 30.09 | -0.66% | 2,346,507 |
| 2026-05-06 | 30.24 | 30.45 | 30.20 | 30.29 | +0.56% | 1,959,098 |
| 2026-05-05 | 29.75 | 30.22 | 29.75 | 30.12 | +0.80% | 2,516,105 |
| 2026-05-04 | 29.61 | 29.93 | 29.60 | 29.88 | +0.37% | 2,359,085 |
| 2026-05-01 | 30.15 | 30.20 | 29.68 | 29.77 | -1.06% | 3,199,368 |
| 2026-04-30 | 29.76 | 30.28 | 29.70 | 30.09 | +0.87% | 2,788,031 |
| 2026-04-29 | 30.27 | 30.49 | 29.75 | 29.83 | -1.88% | 3,256,799 |
| 2026-04-28 | 31.48 | 31.49 | 29.99 | 30.40 | -0.33% | 5,664,363 |
| 2026-04-27 | 30.18 | 30.70 | 30.18 | 30.50 | +0.49% | 2,586,334 |
| 2026-04-24 | 30.45 | 30.84 | 30.26 | 30.35 | -0.69% | 2,629,913 |
| 2026-04-23 | 30.37 | 30.65 | 30.31 | 30.56 | +1.26% | 2,454,615 |
| 2026-04-22 | 30.75 | 30.80 | 30.05 | 30.18 | -1.73% | 2,436,074 |
| 2026-04-21 | 30.89 | 31.03 | 30.62 | 30.71 | -0.84% | 2,426,994 |
| 2026-04-20 | 30.87 | 31.04 | 30.79 | 30.97 | +0.16% | 2,544,459 |
| 2026-04-17 | 30.30 | 30.96 | 30.30 | 30.92 | +2.11% | 2,213,217 |
| 2026-04-16 | 30.07 | 30.38 | 30.05 | 30.28 | +0.53% | 1,735,455 |
| 2026-04-15 | 29.71 | 30.14 | 29.66 | 30.12 | +0.23% | 2,076,256 |
| 2026-04-14 | 29.49 | 30.09 | 29.42 | 30.05 | +1.42% | 2,044,873 |
| 2026-04-13 | 29.63 | 29.73 | 29.40 | 29.63 | -0.27% | 1,635,645 |
| 2026-04-10 | 29.55 | 29.87 | 29.46 | 29.71 | +0.47% | 2,995,931 |
| 2026-04-09 | 29.35 | 29.83 | 29.28 | 29.57 | +0.68% | 1,865,739 |
| 2026-04-08 | 29.39 | 29.58 | 29.31 | 29.37 | +0.51% | 2,500,900 |
| 2026-04-07 | 28.86 | 29.35 | 28.86 | 29.22 | +1.11% | 1,341,652 |
| 2026-04-06 | 28.81 | 29.04 | 28.70 | 28.90 | +0.00% | 1,878,096 |
| 2026-04-02 | 28.56 | 28.96 | 28.36 | 28.90 | +0.14% | 2,772,365 |
| 2026-04-01 | 28.73 | 28.97 | 28.69 | 28.86 | +0.21% | 3,204,500 |
| 2026-03-31 | 28.99 | 29.20 | 28.57 | 28.80 | +0.35% | 3,267,300 |
| 2026-03-30 | 28.66 | 28.95 | 28.47 | 28.70 | +1.13% | 2,295,500 |
| 2026-03-27 | 29.07 | 29.07 | 28.30 | 28.38 | -0.91% | 2,022,700 |
| 2026-03-26 | 28.70 | 28.96 | 28.55 | 28.64 | -0.24% | 1,115,600 |
| 2026-03-25 | 28.80 | 28.90 | 28.49 | 28.71 | -0.03% | 1,579,600 |
| 2026-03-24 | 28.71 | 29.22 | 28.63 | 28.72 | -0.42% | 2,988,300 |
| 2026-03-23 | 29.19 | 29.32 | 28.81 | 28.84 | +0.45% | 2,516,300 |
| 2026-03-20 | 29.52 | 29.53 | 28.50 | 28.71 | -2.68% | 4,845,400 |
| 2026-03-19 | 29.53 | 29.72 | 29.34 | 29.50 | -0.17% | 2,806,800 |
| 2026-03-18 | 29.68 | 29.91 | 29.54 | 29.55 | -0.67% | 1,894,400 |
| 2026-03-17 | 30.17 | 30.21 | 29.72 | 29.75 | -0.73% | 2,638,500 |
| 2026-03-16 | 29.98 | 30.30 | 29.86 | 29.97 | +1.08% | 2,269,800 |
| 2026-03-13 | 29.97 | 30.13 | 29.59 | 29.65 | -0.13% | 2,465,200 |
| 2026-03-12 | 29.71 | 29.99 | 29.46 | 29.69 | -0.74% | 2,656,300 |
| 2026-03-11 | 29.73 | 29.92 | 29.57 | 29.91 | +0.07% | 1,464,900 |
| 2026-03-10 | 29.77 | 30.26 | 29.57 | 29.89 | -0.13% | 3,588,100 |
| 2026-03-09 | 29.88 | 30.03 | 29.32 | 29.93 | -0.47% | 3,708,300 |
| 2026-03-06 | 30.01 | 30.14 | 29.75 | 30.07 | -0.46% | 2,748,500 |
| 2026-03-05 | 30.29 | 30.50 | 30.15 | 30.21 | -1.24% | 3,058,500 |
| 2026-03-04 | 30.63 | 30.68 | 30.28 | 30.59 | -0.16% | 1,761,700 |
| 2026-03-03 | 30.20 | 30.67 | 29.78 | 30.64 | +0.03% | 3,405,800 |
| 2026-03-02 | 30.16 | 30.71 | 30.04 | 30.63 | +1.19% | 2,954,300 |
| 2026-02-27 | 30.33 | 30.68 | 30.17 | 30.27 | -0.69% | 4,407,300 |
| 2026-02-26 | 30.21 | 30.51 | 30.08 | 30.48 | +1.26% | 4,276,200 |
| 2026-02-25 | 29.73 | 30.11 | 29.50 | 30.10 | +0.97% | 3,856,500 |
| 2026-02-24 | 29.76 | 29.93 | 29.60 | 29.81 | +0.07% | 3,731,400 |
| 2026-02-23 | 29.62 | 29.97 | 29.59 | 29.79 | +0.44% | 4,377,800 |
| 2026-02-20 | 29.50 | 29.71 | 29.23 | 29.66 | +1.13% | 3,130,400 |
| 2026-02-19 | 29.22 | 29.44 | 29.16 | 29.33 | +0.27% | 1,972,300 |
| 2026-02-18 | 29.63 | 29.67 | 29.23 | 29.25 | -1.22% | 2,222,000 |
| 2026-02-17 | 29.49 | 29.65 | 29.12 | 29.61 | +1.09% | 2,047,400 |
| 2026-02-13 | 29.10 | 29.42 | 28.95 | 29.29 | +0.93% | 3,133,000 |
| 2026-02-12 | 28.78 | 29.26 | 28.61 | 29.02 | +1.72% | 5,346,000 |
| 2026-02-11 | 28.92 | 29.05 | 28.51 | 28.53 | -1.04% | 3,417,300 |
| 2026-02-10 | 28.74 | 28.98 | 28.40 | 28.83 | +2.45% | 4,668,500 |
| 2026-02-09 | 28.21 | 28.31 | 27.87 | 28.14 | -0.64% | 3,558,600 |
| 2026-02-06 | 28.20 | 28.46 | 27.98 | 28.32 | +1.11% | 3,542,900 |
| 2026-02-05 | 27.85 | 28.19 | 27.69 | 28.01 | +1.01% | 3,914,800 |
| 2026-02-04 | 26.87 | 27.73 | 26.79 | 27.73 | +3.97% | 3,401,400 |
| 2026-02-03 | 26.42 | 26.78 | 26.39 | 26.67 | +0.60% | 2,074,400 |
| 2026-02-02 | 26.83 | 26.94 | 26.50 | 26.51 | -1.05% | 3,042,900 |
| 2026-01-30 | 26.38 | 26.91 | 26.21 | 26.79 | +1.48% | 3,394,900 |
| 2026-01-29 | 26.26 | 26.52 | 26.00 | 26.40 | +1.46% | 3,689,600 |
| 2026-01-28 | 26.40 | 26.52 | 25.89 | 26.02 | -1.21% | 2,720,000 |
| 2026-01-27 | 26.26 | 26.40 | 26.11 | 26.34 | +0.11% | 2,507,600 |
| 2026-01-26 | 26.53 | 26.61 | 26.28 | 26.31 | -0.38% | 2,799,900 |
| 2026-01-23 | 26.19 | 26.41 | 26.00 | 26.41 | +0.61% | 2,014,200 |
| 2026-01-22 | 26.51 | 26.78 | 26.18 | 26.25 | -1.20% | 3,176,900 |
| 2026-01-21 | 26.85 | 26.87 | 26.17 | 26.57 | -0.37% | 3,153,900 |
| 2026-01-20 | 26.44 | 26.80 | 26.34 | 26.67 | +0.00% | 3,549,100 |
| 2026-01-16 | 26.14 | 26.73 | 25.98 | 26.67 | +2.30% | 2,586,700 |
| 2026-01-15 | 25.89 | 26.12 | 25.88 | 26.07 | +0.70% | 2,149,100 |
| 2026-01-14 | 25.70 | 25.90 | 25.61 | 25.89 | +0.66% | 2,962,800 |
| 2026-01-13 | 25.72 | 25.89 | 25.48 | 25.72 | +0.04% | 2,048,100 |
| 2026-01-12 | 25.66 | 25.87 | 25.46 | 25.71 | +0.12% | 2,936,100 |
| 2026-01-09 | 26.11 | 26.34 | 25.66 | 25.68 | -2.10% | 2,679,600 |
| 2026-01-08 | 25.96 | 26.30 | 25.78 | 26.23 | +1.24% | 2,060,300 |
| 2026-01-07 | 26.02 | 26.16 | 25.77 | 25.91 | -0.19% | 8,875,700 |
| 2026-01-06 | 25.54 | 25.99 | 25.48 | 25.96 | +1.17% | 1,629,200 |
| 2026-01-05 | 25.54 | 25.84 | 25.40 | 25.66 | -1.16% | 1,727,700 |
| 2026-01-02 | 26.11 | 26.25 | 25.86 | 25.96 | -0.99% | 2,790,000 |
| 2025-12-31 | 26.44 | 26.44 | 26.15 | 26.22 | -0.61% | 1,385,900 |
| 2025-12-30 | 26.32 | 26.45 | 26.31 | 26.38 | +0.08% | 1,545,500 |
| 2025-12-29 | 26.43 | 26.46 | 26.26 | 26.36 | +0.23% | 1,653,300 |
| 2025-12-26 | 26.24 | 26.39 | 26.14 | 26.30 | -0.23% | 1,000,300 |
| 2025-12-24 | 26.17 | 26.41 | 26.13 | 26.36 | +1.00% | 1,268,400 |
| 2025-12-23 | 26.08 | 26.14 | 25.86 | 26.10 | +0.08% | 1,648,400 |
| 2025-12-22 | 25.70 | 26.19 | 25.58 | 26.08 | +1.20% | 2,575,700 |
| 2025-12-19 | 25.90 | 26.01 | 25.70 | 25.77 | -0.58% | 6,714,000 |
| 2025-12-18 | 25.98 | 26.08 | 25.80 | 25.92 | -0.12% | 2,731,900 |
| 2025-12-17 | 25.66 | 26.07 | 25.53 | 25.95 | +1.49% | 2,489,800 |
| 2025-12-16 | 26.07 | 26.13 | 25.49 | 25.57 | -1.92% | 3,821,400 |
| 2025-12-15 | 25.79 | 26.09 | 25.76 | 26.07 | +1.64% | 2,892,100 |
| 2025-12-12 | 25.70 | 25.85 | 25.53 | 25.65 | +0.23% | 3,595,100 |
| 2025-12-11 | 25.42 | 25.72 | 25.34 | 25.59 | +0.95% | 4,373,800 |
| 2025-12-10 | 25.20 | 25.49 | 25.11 | 25.35 | +1.00% | 3,397,500 |
| 2025-12-09 | 24.80 | 25.29 | 24.77 | 25.10 | +1.74% | 4,307,500 |
| 2025-12-08 | 25.19 | 25.20 | 24.66 | 24.67 | -2.06% | 3,823,400 |
| 2025-12-05 | 25.19 | 25.40 | 25.10 | 25.19 | -0.28% | 2,297,700 |
| 2025-12-04 | 25.37 | 25.50 | 25.23 | 25.26 | -0.43% | 2,000,600 |
| 2025-12-03 | 25.61 | 25.76 | 25.19 | 25.37 | -0.63% | 3,362,900 |
| 2025-12-02 | 25.89 | 25.93 | 25.44 | 25.53 | -1.39% | 4,312,100 |
| 2025-12-01 | 25.99 | 26.14 | 25.84 | 25.89 | -0.96% | 2,270,000 |
| 2025-11-28 | 26.11 | 26.21 | 26.04 | 26.14 | +0.04% | 1,002,900 |
| 2025-11-26 | 26.06 | 26.24 | 25.96 | 26.13 | +0.15% | 3,069,400 |
| 2025-11-25 | 26.03 | 26.37 | 26.03 | 26.09 | +0.19% | 3,131,000 |
| 2025-11-24 | 26.21 | 26.43 | 25.93 | 26.04 | -1.33% | 3,170,800 |
| 2025-11-21 | 26.07 | 26.61 | 26.02 | 26.39 | +1.58% | 2,072,200 |
| 2025-11-20 | 26.07 | 26.43 | 25.96 | 25.98 | +0.35% | 2,517,500 |
| 2025-11-19 | 26.18 | 26.21 | 25.74 | 25.89 | -0.92% | 2,069,200 |
| 2025-11-18 | 25.90 | 26.25 | 25.84 | 26.13 | +0.65% | 1,680,800 |
| 2025-11-17 | 26.61 | 26.78 | 25.88 | 25.96 | -2.04% | 2,401,300 |
| 2025-11-14 | 26.47 | 26.59 | 26.27 | 26.50 | +0.23% | 1,874,700 |
| 2025-11-13 | 26.47 | 26.84 | 26.38 | 26.44 | -0.56% | 1,908,400 |
| 2025-11-12 | 26.94 | 27.03 | 26.56 | 26.59 | -1.81% | 2,319,000 |
| 2025-11-11 | 26.67 | 27.13 | 26.53 | 27.08 | +1.84% | 2,467,500 |
| 2025-11-10 | 26.76 | 26.83 | 26.56 | 26.59 | -0.52% | 2,621,300 |
| 2025-11-07 | 26.28 | 26.73 | 26.23 | 26.73 | +1.79% | 2,267,500 |
| 2025-11-06 | 26.15 | 26.33 | 25.92 | 26.26 | +0.19% | 2,041,600 |
| 2025-11-05 | 26.46 | 26.49 | 26.14 | 26.21 | -0.57% | 2,290,200 |
| 2025-11-04 | 26.16 | 26.45 | 26.06 | 26.36 | +0.65% | 1,533,000 |
| 2025-11-03 | 26.10 | 26.23 | 25.70 | 26.19 | +0.11% | 2,378,300 |
| 2025-10-31 | 26.50 | 26.50 | 26.09 | 26.16 | -0.15% | 2,622,900 |
| 2025-10-30 | 26.89 | 27.16 | 26.20 | 26.20 | -2.24% | 2,759,100 |
| 2025-10-29 | 26.85 | 27.35 | 26.67 | 26.80 | -0.70% | 3,806,200 |
| 2025-10-28 | 28.50 | 28.61 | 26.87 | 26.99 | -4.12% | 4,170,600 |
| 2025-10-27 | 28.12 | 28.30 | 28.04 | 28.15 | +0.07% | 2,371,200 |
| 2025-10-24 | 28.11 | 28.31 | 28.00 | 28.13 | +0.61% | 2,563,400 |
| 2025-10-23 | 28.00 | 28.08 | 27.67 | 27.96 | +0.11% | 2,703,000 |
| 2025-10-22 | 27.72 | 28.00 | 27.59 | 27.93 | +1.09% | 2,522,700 |
| 2025-10-21 | 27.41 | 27.75 | 27.36 | 27.63 | +1.21% | 2,701,100 |
| 2025-10-20 | 27.35 | 27.49 | 27.02 | 27.30 | +0.29% | 2,417,000 |
| 2025-10-17 | 26.84 | 27.23 | 26.73 | 27.22 | +1.49% | 2,040,700 |
| 2025-10-16 | 27.00 | 27.01 | 26.55 | 26.82 | -0.81% | 3,250,000 |
| 2025-10-15 | 27.08 | 27.27 | 26.91 | 27.04 | +0.04% | 2,661,500 |
| 2025-10-14 | 26.69 | 27.12 | 26.62 | 27.03 | +0.82% | 2,100,900 |
| 2025-10-13 | 26.65 | 26.97 | 26.57 | 26.81 | +1.06% | 2,283,200 |
| 2025-10-10 | 27.17 | 27.22 | 26.51 | 26.53 | -1.81% | 1,635,800 |
| 2025-10-09 | 27.00 | 27.16 | 26.79 | 27.02 | +0.41% | 1,601,900 |
| 2025-10-08 | 26.79 | 26.92 | 26.61 | 26.91 | +0.15% | 1,507,300 |
| 2025-10-07 | 26.86 | 26.98 | 26.58 | 26.87 | -0.04% | 1,482,600 |
| 2025-10-06 | 26.88 | 27.14 | 26.71 | 26.88 | -0.04% | 2,833,800 |
| 2025-10-03 | 26.90 | 27.20 | 26.89 | 26.89 | +0.11% | 1,451,700 |
| 2025-10-02 | 27.02 | 27.14 | 26.64 | 26.86 | -1.79% | 1,525,400 |
| 2025-10-01 | 27.53 | 27.72 | 27.34 | 27.35 | -1.19% | 2,223,900 |
| 2025-09-30 | 27.50 | 27.68 | 27.35 | 27.68 | +0.87% | 2,026,000 |
| 2025-09-29 | 27.50 | 27.50 | 27.28 | 27.44 | -0.15% | 1,765,700 |
| 2025-09-26 | 27.37 | 27.56 | 27.23 | 27.48 | +0.88% | 1,336,800 |
| 2025-09-25 | 27.29 | 27.50 | 27.20 | 27.24 | -0.18% | 1,258,500 |
| 2025-09-24 | 27.52 | 27.57 | 27.19 | 27.29 | -0.87% | 2,770,500 |
| 2025-09-23 | 27.33 | 27.61 | 27.29 | 27.53 | +0.51% | 1,517,700 |
| 2025-09-22 | 27.63 | 27.63 | 27.27 | 27.39 | -0.87% | 1,759,300 |
| 2025-09-19 | 27.88 | 27.90 | 27.52 | 27.63 | -0.75% | 3,357,000 |
| 2025-09-18 | 27.85 | 28.05 | 27.77 | 27.84 | +0.14% | 1,491,200 |
| 2025-09-17 | 27.91 | 28.24 | 27.71 | 27.80 | -0.32% | 1,753,300 |
| 2025-09-16 | 28.04 | 28.08 | 27.77 | 27.89 | -0.61% | 2,105,700 |
| 2025-09-15 | 27.89 | 28.15 | 27.82 | 28.06 | +0.25% | 1,568,300 |
| 2025-09-12 | 28.03 | 28.15 | 27.83 | 27.99 | -0.36% | 1,611,500 |
| 2025-09-11 | 27.79 | 28.14 | 27.79 | 28.09 | +1.08% | 1,917,400 |
| 2025-09-10 | 27.82 | 27.93 | 27.71 | 27.79 | -0.22% | 2,051,700 |
| 2025-09-09 | 27.86 | 27.96 | 27.68 | 27.85 | +0.25% | 2,247,000 |
| 2025-09-08 | 27.89 | 28.04 | 27.68 | 27.78 | -1.49% | 2,042,100 |
| 2025-09-05 | 28.31 | 28.47 | 28.06 | 28.20 | +0.21% | 2,014,500 |
| 2025-09-04 | 28.14 | 28.22 | 27.74 | 28.14 | +0.54% | 1,921,000 |
| 2025-09-03 | 27.65 | 28.07 | 27.59 | 27.99 | +1.05% | 2,252,600 |
| 2025-09-02 | 27.71 | 28.02 | 27.56 | 27.70 | -1.04% | 2,602,000 |
| 2025-08-29 | 28.05 | 28.15 | 27.79 | 27.99 | -0.18% | 1,977,200 |
| 2025-08-28 | 28.22 | 28.22 | 27.75 | 28.04 | -0.04% | 1,317,200 |
| 2025-08-27 | 27.60 | 28.12 | 27.58 | 28.05 | +1.67% | 1,864,000 |
| 2025-08-26 | 27.53 | 27.70 | 27.47 | 27.59 | +0.25% | 3,279,200 |
| 2025-08-25 | 27.73 | 27.83 | 27.24 | 27.52 | -1.22% | 1,578,700 |
| 2025-08-22 | 27.19 | 28.05 | 27.11 | 27.86 | +3.26% | 1,849,600 |
| 2025-08-21 | 26.92 | 27.10 | 26.85 | 26.98 | -0.11% | 1,307,700 |
| 2025-08-20 | 27.14 | 27.25 | 26.94 | 27.01 | +0.00% | 1,820,800 |
| 2025-08-19 | 26.42 | 27.02 | 26.42 | 27.01 | +2.27% | 1,412,500 |
| 2025-08-18 | 26.54 | 26.78 | 26.36 | 26.41 | -0.23% | 1,776,900 |
| 2025-08-15 | 26.39 | 26.48 | 26.33 | 26.47 | +0.34% | 1,236,100 |
| 2025-08-14 | 26.62 | 26.64 | 26.15 | 26.38 | -1.90% | 1,797,200 |
| 2025-08-13 | 26.46 | 26.93 | 26.32 | 26.89 | +1.70% | 2,103,500 |
| 2025-08-12 | 26.00 | 26.53 | 25.68 | 26.44 | +2.44% | 2,379,000 |
| 2025-08-11 | 25.46 | 26.21 | 25.44 | 25.81 | +0.98% | 3,189,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.33%). Worst month: Mar (-3.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brixmor Property's (BRX) latest close?
30.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is BRX's 52-week high and low?
32.86 high and 24.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Brixmor Property's strongest and weakest month historically?
Historically, BRX's strongest calendar month has been Jun (average +5.33%) and its weakest Mar (average -3.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.