Skip to main content
BRX logo

Brixmor Property Group Inc.

BRXNYSEReal EstateREIT - Retail

$28.13Today:- (-)1Y +1.07%

As of Oct 23, 2026 close

Market cap
$8.66B
P/E (TTM)
20.02
Forward P/E
15.58
Dividend yield
4.35%
52-week range
$24.66$32.86
Volume (live)
-
Avg. volume (3M)
3.26M

Brixmor Property Group (BRX) Historical Stock Prices

Analyze Brixmor Property Group (BRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Brixmor Property Group (BRX) Interactive Price Chart

Interactive historical price chart showing Brixmor Property Group stock price movements and trends across multiple time periods.

Loading chart...

BRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202628.4628.5128.0228.1328.132.04M
Oct 22, 202627.4828.3327.4528.2628.262.61M
Oct 21, 202627.8227.8227.3627.4227.423.06M
Oct 20, 202627.5627.9127.4427.7227.722.49M
Oct 19, 202627.5227.8027.2527.3827.382.20M
Oct 16, 202627.6327.8627.4427.6627.662.22M
Oct 15, 202627.5227.6627.2227.4327.432.48M
Oct 14, 202627.2527.3726.9427.1227.122.28M
Oct 13, 202627.6527.6527.1427.2827.282.07M
Oct 12, 202627.2727.4427.1727.4327.432.44M
Oct 9, 202627.1927.4327.0627.3027.301.95M
Oct 8, 202626.8627.1326.7327.0827.082.48M
Oct 7, 202627.3627.3626.8226.8426.842.83M
Oct 6, 202627.1527.5027.0927.4627.463.34M
Oct 5, 202627.4227.4627.0527.0527.053.99M
Oct 2, 202627.5027.6727.2327.3927.393.89M
Oct 1, 202627.5527.7227.2827.5727.263.75M
Sep 30, 202627.9328.0827.5027.6027.294.05M
Sep 29, 202627.8528.1427.5727.8627.553.07M
Sep 28, 202628.1528.1527.6428.0027.695.81M
Sep 25, 202627.7328.0927.5628.0727.763.65M
Sep 24, 202627.4527.8427.4527.7327.422.98M
Sep 23, 202627.8427.9027.6327.6427.332.54M
Sep 22, 202628.1628.1627.8527.9627.653.66M
Sep 21, 202627.9628.1527.8028.0927.782.35M
Sep 18, 202627.9528.0527.8028.0327.724.85M
Sep 17, 202628.1928.2527.9628.0527.744.41M
Sep 16, 202628.3428.6427.8527.9827.674.00M
Sep 15, 202628.5328.6128.2728.3628.046.08M
Sep 14, 202628.8729.2028.5628.5728.254.10M
Sep 11, 202628.9528.9528.6728.7328.412.39M
Sep 10, 202629.0229.0528.6428.7928.472.95M
Sep 9, 202629.1329.2028.7928.9028.582.39M
Sep 8, 202629.1029.3029.0429.1528.822.80M
Sep 4, 202629.1729.6329.1129.1528.822.18M
Sep 3, 202629.5829.7229.2529.2728.942.71M
Sep 2, 202629.3229.5029.0829.4029.072.99M
Sep 1, 202628.9729.4128.9129.2628.932.66M
Aug 31, 202629.0929.1028.7628.8928.572.99M
Aug 28, 202629.2329.3129.0629.1728.841.58M
Aug 27, 202629.1929.2529.0429.1128.791.96M
Aug 26, 202629.5229.6829.3629.3829.051.89M
Aug 25, 202629.6529.8129.3729.5029.172.13M
Aug 24, 202629.4729.6829.3029.5829.251.73M
Aug 21, 202629.5229.6429.2229.3128.981.45M
Aug 20, 202629.6529.6829.4129.4829.152.44M
Aug 19, 202629.7829.8229.5029.7429.412.77M
Aug 18, 202630.0030.0029.5929.6229.291.53M
Aug 17, 202630.2930.2929.6229.7629.431.92M
Aug 14, 202629.9830.1829.9229.9829.651.91M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.