NYSE:BRX | Historical Stock Price | Brixmor Property Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.20$12.28$18.39$27.53$41.23$61.752013-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.55$23.251,817,600——
2020-12-30$16.40$23.041,434,100——
2020-12-29$16.22$22.791,830,900——
2020-12-28$16.41$23.051,545,300——
2020-12-24$16.30$22.90538,600——
2020-12-23$16.14$22.681,254,700——
2020-12-22$15.95$22.411,776,800——
2020-12-21$15.95$22.413,088,300——
2020-12-18$16.10$22.624,983,300——
2020-12-17$16.63$23.361,957,500——
2020-12-16$16.38$23.013,351,900——
2020-12-15$16.77$23.562,864,900——
2020-12-14$15.90$22.342,171,000——
2020-12-11$15.90$22.342,461,800——
2020-12-10$16.16$22.702,278,100——
2020-12-09$16.24$22.823,424,900——
2020-12-08$16.01$22.493,716,600——
2020-12-07$16.02$22.512,607,600——
2020-12-04$16.47$23.141,773,600——
2020-12-03$15.98$22.452,933,300——
2020-12-02$15.93$22.383,036,200——
2020-12-01$15.62$21.944,429,700——
2020-11-30$15.27$21.456,845,800——
2020-11-27$16.14$22.681,472,800——
2020-11-25$16.49$23.176,560,400——
2020-11-24$16.80$23.606,729,000——
2020-11-23$17.12$24.055,826,200——
2020-11-20$16.70$23.463,605,000——
2020-11-19$16.63$23.364,816,300——
2020-11-18$16.21$22.777,288,700——
2020-11-17$16.47$23.144,713,100——
2020-11-16$16.45$23.116,022,500——
2020-11-13$15.21$21.374,430,300——
2020-11-12$14.32$20.124,298,600——
2020-11-11$14.73$20.693,754,400——
2020-11-10$14.60$20.516,733,200——
2020-11-09$14.23$19.997,540,900——
2020-11-06$11.15$15.664,465,500——
2020-11-05$11.60$16.304,026,500——
2020-11-04$11.55$16.232,989,200——
2020-11-03$11.80$16.583,289,900——
2020-11-02$11.20$15.733,300,500——
2020-10-30$10.96$15.402,306,300——
2020-10-29$11.02$15.481,900,800——
2020-10-28$10.83$15.222,597,000——
2020-10-27$11.15$15.661,629,200——
2020-10-26$11.61$16.311,635,600——
2020-10-23$11.93$16.761,468,900——
2020-10-22$11.78$16.551,654,500——
2020-10-21$11.27$15.831,997,000——
2020-10-20$11.29$15.861,494,900——
2020-10-19$11.18$15.712,461,300——
2020-10-16$11.30$15.881,989,100——
2020-10-15$11.60$16.302,912,700——
2020-10-14$11.50$16.162,668,500——
2020-10-13$11.74$16.492,900,400——
2020-10-12$12.30$17.282,633,400——
2020-10-09$12.38$17.391,785,800——
2020-10-08$12.63$17.744,362,400——
2020-10-07$12.43$17.462,053,600——
2020-10-06$12.60$17.703,086,900——
2020-10-05$12.50$17.562,019,400——
2020-10-02$12.46$17.512,884,600——
2020-10-01$12.09$16.992,677,500——
2020-09-30$11.69$16.422,950,700——
2020-09-29$11.66$16.381,610,400——
2020-09-28$11.98$16.832,430,200——
2020-09-25$11.40$16.022,789,000——
2020-09-24$11.13$15.642,755,500——
2020-09-23$10.99$15.442,620,600——
2020-09-22$11.66$16.382,766,400——
2020-09-21$11.78$16.553,503,100——
2020-09-18$12.57$17.665,474,000——
2020-09-17$13.15$18.474,301,500——
2020-09-16$13.26$18.633,168,300——
2020-09-15$12.92$18.152,540,400——
2020-09-14$12.56$17.651,801,500——
2020-09-11$11.96$16.803,223,100——
2020-09-10$12.17$17.102,491,400——
2020-09-09$12.56$17.652,927,800——
2020-09-08$12.68$17.814,179,900——
2020-09-04$13.04$18.323,570,200——
2020-09-03$12.60$17.704,467,000——
2020-09-02$12.37$17.385,339,200——
2020-09-01$12.03$16.902,630,300——
2020-08-31$11.80$16.582,668,400——
2020-08-28$11.98$16.831,485,700——
2020-08-27$12.00$16.862,104,700——
2020-08-26$11.65$16.371,919,800——
2020-08-25$11.94$16.772,162,200——
2020-08-24$12.12$17.031,267,700——
2020-08-21$11.63$16.341,547,900——
2020-08-20$11.82$16.611,127,900——
2020-08-19$11.75$16.511,994,600——
2020-08-18$12.12$17.032,131,100——
2020-08-17$12.61$17.721,584,800——
2020-08-14$12.43$17.461,592,400——
2020-08-13$12.33$17.321,926,100——
2020-08-12$12.63$17.741,830,400——
2020-08-11$12.71$17.864,214,500——
2020-08-10$12.37$17.382,491,000——
2020-08-07$12.18$17.112,080,100——
2020-08-06$11.92$16.753,394,900——
2020-08-05$11.64$16.353,471,000——
2020-08-04$12.00$16.863,163,900——
2020-08-03$11.40$16.021,921,500——
2020-07-31$11.51$16.172,243,100——
2020-07-30$11.78$16.552,596,700——
2020-07-29$11.81$16.591,929,400——
2020-07-28$11.75$16.512,153,000——
2020-07-27$11.25$15.812,730,000——
2020-07-24$11.18$15.711,938,600——
2020-07-23$11.48$16.132,048,700——
2020-07-22$11.79$16.561,657,500——
2020-07-21$11.55$16.231,988,000——
2020-07-20$11.55$16.232,313,200——
2020-07-17$11.87$16.681,869,500——
2020-07-16$12.13$17.042,953,900——
2020-07-15$12.27$17.243,090,800——
2020-07-14$11.65$16.372,736,900——
2020-07-13$11.82$16.612,788,600——
2020-07-10$12.11$17.012,069,100——
2020-07-09$11.81$16.592,894,500——
2020-07-08$12.25$17.214,228,300——
2020-07-07$12.26$17.223,084,600——
2020-07-06$13.07$18.361,872,800——
2020-07-02$13.00$18.262,190,300——
2020-07-01$13.13$18.453,680,300——
2020-06-30$12.82$18.014,276,200——
2020-06-29$12.95$18.192,320,900——
2020-06-26$12.54$17.625,027,400——
2020-06-25$12.70$17.842,251,000——
2020-06-24$12.33$17.322,674,000——
2020-06-23$12.98$18.242,467,100——
2020-06-22$12.86$18.073,018,800——
2020-06-19$12.66$17.799,269,300——
2020-06-18$12.98$18.243,415,400——
2020-06-17$13.00$18.262,590,300——
2020-06-16$13.90$19.533,446,500——
2020-06-15$13.32$18.713,503,400——
2020-06-12$13.45$18.903,469,400——
2020-06-11$12.32$17.312,837,500——
2020-06-10$13.98$19.646,280,400——
2020-06-09$14.92$20.963,436,300——
2020-06-08$16.04$22.534,661,700——
2020-06-05$15.51$21.795,545,200——
2020-06-04$14.30$20.094,606,300——
2020-06-03$13.73$19.294,556,500——
2020-06-02$12.45$17.493,226,400——
2020-06-01$12.06$16.943,036,800——
2020-05-29$11.16$15.684,152,800——
2020-05-28$11.74$16.493,216,400——
2020-05-27$12.03$16.904,587,200——
2020-05-26$11.71$16.452,955,700——
2020-05-22$10.83$15.222,214,600——
2020-05-21$11.06$15.543,271,800——
2020-05-20$10.84$15.232,756,100——
2020-05-19$10.79$15.162,673,300——
2020-05-18$10.90$15.314,479,300——
2020-05-15$9.35$13.146,171,800——
2020-05-14$9.52$13.375,416,100——
2020-05-13$9.24$12.984,244,400——
2020-05-12$10.10$14.194,178,300——
2020-05-11$10.56$14.846,054,400——
2020-05-08$11.36$15.964,360,000——
2020-05-07$10.80$15.175,189,200——
2020-05-06$10.49$14.744,077,200——
2020-05-05$10.94$15.376,337,200——
2020-05-04$10.83$15.224,593,000——
2020-05-01$11.10$15.594,072,500——
2020-04-30$11.45$16.094,853,800——
2020-04-29$11.98$16.834,944,700——
2020-04-28$10.70$15.034,915,600——
2020-04-27$9.96$13.994,430,800——
2020-04-24$9.17$12.884,434,600——
2020-04-23$9.22$12.954,134,800——
2020-04-22$8.91$12.525,447,800——
2020-04-21$8.87$12.465,208,900——
2020-04-20$8.90$12.506,184,600——
2020-04-17$9.38$13.185,369,600——
2020-04-16$8.93$12.555,693,100——
2020-04-15$9.83$13.814,081,700——
2020-04-14$10.95$15.385,720,500——
2020-04-13$10.60$14.893,546,200——
2020-04-09$11.33$15.928,297,600——
2020-04-08$9.76$13.715,283,800——
2020-04-07$9.74$13.687,016,200——
2020-04-06$8.79$12.354,552,500——
2020-04-03$7.87$11.069,500,200——
2020-04-02$7.90$10.705,352,800——
2020-04-01$8.56$11.595,681,800——
2020-03-31$9.50$12.877,216,800——
2020-03-30$9.80$13.274,474,100——
2020-03-27$10.17$13.774,985,200——
2020-03-26$10.99$14.885,832,200——
2020-03-25$11.06$14.984,893,700——
2020-03-24$10.10$13.684,072,100——
2020-03-23$8.63$11.695,096,300——
2020-03-20$10.14$13.735,229,600——
2020-03-19$9.61$13.014,344,100——
2020-03-18$9.75$13.204,477,000——
2020-03-17$12.40$16.795,552,100——
2020-03-16$12.37$16.754,679,300——
2020-03-13$14.55$19.703,347,500——
2020-03-12$13.27$17.974,862,400——
2020-03-11$15.64$21.184,560,200——
2020-03-10$16.97$22.983,054,600——
2020-03-09$16.50$22.343,192,900——
2020-03-06$18.29$24.773,216,300——
2020-03-05$18.39$24.902,905,500——
2020-03-04$18.82$25.493,410,700——
2020-03-03$18.13$24.554,811,600——
2020-03-02$18.65$25.263,587,900——
2020-02-28$18.21$24.665,878,400——
2020-02-27$18.38$24.892,777,300——
2020-02-26$19.11$25.883,407,900——
2020-02-25$19.64$26.603,116,400——
2020-02-24$20.26$27.442,409,200——
2020-02-21$20.34$27.542,165,900——
2020-02-20$20.33$27.531,981,800——
2020-02-19$20.04$27.142,857,700——
2020-02-18$20.77$28.131,694,800——
2020-02-14$20.64$27.952,537,200——
2020-02-13$20.51$27.783,411,700——
2020-02-12$20.44$27.686,295,900——
2020-02-11$20.67$27.996,767,200——
2020-02-10$21.33$28.892,812,500——
2020-02-07$20.88$28.281,472,000——
2020-02-06$20.95$28.371,905,600——
2020-02-05$20.96$28.383,505,100——
2020-02-04$20.71$28.051,396,200——
2020-02-03$20.34$27.541,960,900——
2020-01-31$19.96$27.033,635,200——
2020-01-30$20.21$27.375,060,200——
2020-01-29$20.74$28.09954,300——
2020-01-28$20.79$28.151,456,600——
2020-01-27$20.71$28.052,403,100——
2020-01-24$21.05$28.512,448,000——
2020-01-23$21.05$28.513,324,000——
2020-01-22$21.06$28.521,892,600——
2020-01-21$20.94$28.361,433,800——
2020-01-17$20.73$28.072,551,100——
2020-01-16$20.75$28.106,957,000——
2020-01-15$20.71$28.052,598,000——
2020-01-14$20.59$27.883,420,200——
2020-01-13$20.52$27.793,470,800——
2020-01-10$20.22$27.383,367,000——
2020-01-09$19.99$27.073,807,600——
2020-01-08$20.46$27.711,315,400——
2020-01-07$20.54$27.821,595,800——
2020-01-06$20.84$28.221,748,400——
2020-01-03$20.65$27.961,599,200——
2020-01-02$20.77$27.742,213,700——