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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$23.27$37.422,073,800——
2023-12-28$23.67$38.061,439,100——
2023-12-27$23.55$37.871,371,400——
2023-12-26$23.57$37.901,342,100——
2023-12-22$23.43$37.671,732,000——
2023-12-21$23.42$37.663,059,100——
2023-12-20$23.25$37.392,967,400——
2023-12-19$23.35$37.552,222,600——
2023-12-18$23.38$37.591,957,800——
2023-12-15$23.55$37.875,172,500——
2023-12-14$24.14$38.824,096,700——
2023-12-13$23.66$38.042,027,500——
2023-12-12$22.64$36.401,876,800——
2023-12-11$22.85$36.742,033,600——
2023-12-08$22.71$36.522,746,000——
2023-12-07$22.60$36.342,461,200——
2023-12-06$22.52$36.214,283,900——
2023-12-05$22.55$36.263,224,900——
2023-12-04$22.60$36.343,098,000——
2023-12-01$21.95$35.292,936,200——
2023-11-30$21.52$34.602,712,300——
2023-11-29$21.32$34.282,441,300——
2023-11-28$21.45$34.491,563,100——
2023-11-27$21.43$34.461,699,700——
2023-11-24$21.38$34.38773,900——
2023-11-22$21.40$34.41995,100——
2023-11-21$21.26$34.192,517,800——
2023-11-20$21.60$34.732,411,800——
2023-11-17$21.66$34.831,878,600——
2023-11-16$21.44$34.472,935,400——
2023-11-15$21.93$35.261,426,400——
2023-11-14$22.07$35.492,445,000——
2023-11-13$20.77$33.401,009,100——
2023-11-10$21.05$33.851,541,400——
2023-11-09$20.85$33.531,403,500——
2023-11-08$21.35$34.332,051,400——
2023-11-07$21.08$33.901,965,500——
2023-11-06$21.37$34.362,668,700——
2023-11-03$21.74$34.962,944,800——
2023-11-02$21.37$34.362,404,100——
2023-11-01$21.09$33.913,024,800——
2023-10-31$20.79$33.433,249,300——
2023-10-30$20.16$32.422,247,000——
2023-10-27$19.89$31.982,000,600——
2023-10-26$20.30$32.643,006,800——
2023-10-25$19.59$31.501,901,600——
2023-10-24$19.96$32.092,166,200——
2023-10-23$19.71$31.692,425,600——
2023-10-20$20.08$32.292,095,200——
2023-10-19$20.28$32.612,728,200——
2023-10-18$20.55$33.041,600,100——
2023-10-17$20.93$33.655,500,300——
2023-10-16$20.47$32.913,741,000——
2023-10-13$20.20$32.483,317,800——
2023-10-12$20.49$32.951,876,600——
2023-10-11$20.88$33.571,761,000——
2023-10-10$20.42$32.832,388,400——
2023-10-09$20.18$32.452,297,700——
2023-10-06$19.89$31.983,931,800——
2023-10-05$20.19$32.463,572,000——
2023-10-04$20.07$32.272,384,100——
2023-10-03$19.74$31.743,642,200——
2023-10-02$20.15$32.401,801,300——
2023-09-29$20.78$33.003,604,000——
2023-09-28$20.89$33.173,101,600——
2023-09-27$20.83$33.073,054,500——
2023-09-26$20.91$33.202,213,200——
2023-09-25$21.37$33.932,565,700——
2023-09-22$21.40$33.981,736,200——
2023-09-21$21.68$34.422,041,300——
2023-09-20$22.19$35.231,467,300——
2023-09-19$22.34$35.471,854,300——
2023-09-18$22.49$35.711,320,900——
2023-09-15$22.90$36.364,085,000——
2023-09-14$22.99$36.501,648,800——
2023-09-13$22.36$35.503,600,000——
2023-09-12$22.48$35.693,505,300——
2023-09-11$22.08$35.061,527,600——
2023-09-08$22.04$35.002,331,000——
2023-09-07$21.93$34.822,539,600——
2023-09-06$21.88$34.741,929,000——
2023-09-05$21.67$34.413,541,700——
2023-09-01$21.99$34.922,243,400——
2023-08-31$21.98$34.902,339,400——
2023-08-30$22.10$35.091,820,900——
2023-08-29$22.00$34.931,572,800——
2023-08-28$21.67$34.412,275,900——
2023-08-25$21.37$33.932,541,100——
2023-08-24$21.34$33.881,692,800——
2023-08-23$21.47$34.092,276,300——
2023-08-22$20.97$33.301,744,100——
2023-08-21$21.04$33.411,286,900——
2023-08-18$21.58$34.272,290,600——
2023-08-17$21.53$34.191,189,700——
2023-08-16$21.84$34.681,942,700——
2023-08-15$22.21$35.271,409,000——
2023-08-14$22.58$35.851,722,500——
2023-08-11$22.82$36.231,396,000——
2023-08-10$22.91$36.381,664,400——
2023-08-09$22.96$36.461,816,100——
2023-08-08$22.61$35.901,762,900——
2023-08-07$22.78$36.171,683,600——
2023-08-04$22.51$35.741,811,300——
2023-08-03$22.48$35.692,549,000——
2023-08-02$22.55$35.813,568,200——
2023-08-01$22.67$36.003,075,500——
2023-07-31$22.74$36.112,238,600——
2023-07-28$22.51$35.741,545,800——
2023-07-27$22.41$35.583,812,700——
2023-07-26$22.96$36.461,961,800——
2023-07-25$22.74$36.111,877,800——
2023-07-24$23.13$36.731,214,400——
2023-07-21$23.14$36.741,556,200——
2023-07-20$23.10$36.681,542,200——
2023-07-19$23.01$36.542,303,500——
2023-07-18$22.66$35.982,018,000——
2023-07-17$22.65$35.961,199,700——
2023-07-14$22.52$35.761,649,500——
2023-07-13$22.60$35.892,398,300——
2023-07-12$22.50$35.731,966,800——
2023-07-11$22.40$35.571,902,800——
2023-07-10$21.96$34.871,359,800——
2023-07-07$21.88$34.741,535,600——
2023-07-06$22.01$34.951,229,000——
2023-07-05$22.02$34.962,173,300——
2023-07-03$22.02$34.96854,000——
2023-06-30$22.00$34.522,923,300——
2023-06-29$21.98$34.492,219,400——
2023-06-28$21.45$33.662,686,100——
2023-06-27$21.69$34.031,780,600——
2023-06-26$21.26$33.361,480,300——
2023-06-23$20.77$32.592,212,500——
2023-06-22$21.17$33.221,739,600——
2023-06-21$21.32$33.452,516,400——
2023-06-20$21.47$33.693,815,800——
2023-06-16$21.80$34.213,401,300——
2023-06-15$21.61$33.911,653,100——
2023-06-14$21.56$33.831,486,400——
2023-06-13$21.56$33.831,502,000——
2023-06-12$21.51$33.751,357,700——
2023-06-09$21.47$33.691,209,700——
2023-06-08$21.34$33.481,950,900——
2023-06-07$21.64$33.952,405,700——
2023-06-06$20.82$32.671,523,200——
2023-06-05$20.51$32.182,851,100——
2023-06-02$20.70$32.483,164,900——
2023-06-01$19.92$31.262,037,500——
2023-05-31$20.03$31.434,210,200——
2023-05-30$19.82$31.103,108,500——
2023-05-26$19.73$30.962,180,500——
2023-05-25$19.63$30.802,889,500——
2023-05-24$20.01$31.402,787,800——
2023-05-23$20.31$31.871,560,800——
2023-05-22$20.57$32.281,112,200——
2023-05-19$20.26$31.791,987,700——
2023-05-18$20.40$32.011,869,000——
2023-05-17$20.65$32.401,278,000——
2023-05-16$20.09$31.521,904,700——
2023-05-15$20.90$32.791,369,700——
2023-05-12$20.64$32.391,003,700——
2023-05-11$20.52$32.202,875,600——
2023-05-10$20.70$32.481,951,500——
2023-05-09$20.81$32.651,572,400——
2023-05-08$21.18$33.232,124,900——
2023-05-05$21.36$33.522,781,600——
2023-05-04$20.97$32.901,762,100——
2023-05-03$20.91$32.812,132,800——
2023-05-02$21.09$33.093,632,000——
2023-05-01$21.10$33.111,879,000——
2023-04-28$21.33$33.472,927,000——
2023-04-27$20.88$32.762,040,600——
2023-04-26$20.39$31.991,760,500——
2023-04-25$20.63$32.372,564,600——
2023-04-24$20.48$32.131,653,600——
2023-04-21$20.69$32.461,745,500——
2023-04-20$20.52$32.201,637,700——
2023-04-19$20.72$32.511,826,700——
2023-04-18$20.66$32.421,937,500——
2023-04-17$20.74$32.541,363,200——
2023-04-14$20.35$31.931,637,000——
2023-04-13$20.53$32.211,569,000——
2023-04-12$20.52$32.201,495,000——
2023-04-11$20.88$32.762,095,600——
2023-04-10$20.85$32.721,875,900——
2023-04-06$20.78$32.611,683,700——
2023-04-05$20.84$32.703,022,900——
2023-04-04$21.04$33.012,837,300——
2023-04-03$21.29$33.412,042,600——
2023-03-31$21.52$33.363,414,200——
2023-03-30$20.96$32.491,416,300——
2023-03-29$20.71$32.101,453,500——
2023-03-28$20.41$31.641,612,700——
2023-03-27$20.38$31.592,204,300——
2023-03-24$20.28$31.442,823,500——
2023-03-23$19.77$30.652,666,400——
2023-03-22$19.74$30.602,265,100——
2023-03-21$20.62$31.962,262,700——
2023-03-20$20.49$31.763,803,400——
2023-03-17$20.01$31.024,776,700——
2023-03-16$20.62$31.963,575,900——
2023-03-15$21.08$32.682,239,300——
2023-03-14$21.54$33.392,926,300——
2023-03-13$21.25$32.942,406,400——
2023-03-10$21.28$32.993,281,500——
2023-03-09$22.08$34.231,792,300——
2023-03-08$22.52$34.912,347,600——
2023-03-07$22.24$34.472,272,700——
2023-03-06$22.85$35.421,921,600——
2023-03-03$22.85$35.421,817,700——
2023-03-02$22.54$34.941,979,400——
2023-03-01$22.56$34.972,177,000——
2023-02-28$22.64$35.093,416,700——
2023-02-27$22.65$35.111,594,400——
2023-02-24$22.52$34.911,612,200——
2023-02-23$22.61$35.051,302,900——
2023-02-22$22.38$34.691,865,900——
2023-02-21$22.37$34.681,789,100——
2023-02-17$23.22$35.992,666,600——
2023-02-16$23.12$35.842,219,400——
2023-02-15$23.05$35.732,805,500——
2023-02-14$23.16$35.905,271,600——
2023-02-13$23.23$36.013,977,000——
2023-02-10$23.08$35.782,917,900——
2023-02-09$22.79$35.332,566,500——
2023-02-08$23.27$36.072,338,200——
2023-02-07$23.40$36.275,181,300——
2023-02-06$23.22$35.991,743,600——
2023-02-03$23.52$36.462,504,900——
2023-02-02$23.90$37.058,282,500——
2023-02-01$23.66$36.681,921,600——
2023-01-31$23.53$36.472,496,200——
2023-01-30$22.87$35.451,569,200——
2023-01-27$23.35$36.202,289,900——
2023-01-26$22.75$35.271,171,300——
2023-01-25$22.69$35.171,678,700——
2023-01-24$22.73$35.231,536,000——
2023-01-23$22.68$35.161,848,400——
2023-01-20$22.56$34.971,841,100——
2023-01-19$22.29$34.552,000,000——
2023-01-18$22.47$34.833,952,100——
2023-01-17$22.82$35.373,603,100——
2023-01-13$22.25$34.492,614,100——
2023-01-12$22.77$35.303,676,900——
2023-01-11$22.22$34.443,675,800——
2023-01-10$21.65$33.562,945,200——
2023-01-09$22.46$34.822,073,600——
2023-01-06$23.05$35.733,275,300——
2023-01-05$22.61$35.052,248,800——
2023-01-04$23.22$35.992,945,100——
2023-01-03$22.58$35.001,760,200——