BRX
Brixmor Prp REIT (BRX)
NYSE
$29.31$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $9.0B
    Market Cap
  • 9.84%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -10.34%
    Low Price$29.31
    High Price$32.35
  • 3 Months
    -4.08%
    Low Price$29.31
    High Price$32.69
  • 1 Year
    +9.84%
    Low Price$23.88
    High Price$32.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
29.52
29.64
29.22
29.31
-0.58%
1,445,933
08/20/2026
29.65
29.69
29.41
29.48
-0.87%
2,435,252
08/19/2026
29.78
29.82
29.50
29.74
+0.41%
2,773,652
08/18/2026
30.00
30.00
29.59
29.62
-0.47%
1,534,091
08/17/2026
30.29
30.29
29.62
29.76
-0.73%
1,918,158
08/14/2026
29.98
30.18
29.92
29.98
-0.13%
1,910,515
08/13/2026
29.85
30.06
29.76
30.02
+0.98%
2,112,591
08/12/2026
29.73
29.80
29.54
29.73
+0.41%
3,016,621
08/11/2026
29.75
29.91
29.55
29.61
-0.67%
2,099,466
08/10/2026
30.60
30.60
29.66
29.81
-1.84%
1,904,846
08/07/2026
30.18
30.56
29.93
30.37
+0.73%
2,658,690
08/06/2026
31.12
31.21
30.12
30.15
-2.49%
1,849,649
08/05/2026
31.25
31.27
30.74
30.92
-0.83%
2,103,344
08/04/2026
31.32
31.46
30.81
31.18
-1.11%
2,271,528
08/03/2026
31.51
31.90
31.29
31.53
+0.06%
2,339,275
07/31/2026
31.50
31.61
31.17
31.51
+0.03%
1,902,368
07/30/2026
31.71
31.73
31.12
31.50
-0.51%
2,177,286
07/29/2026
31.83
32.01
31.57
31.66
-0.53%
3,757,459
07/28/2026
31.80
32.53
31.50
31.83
-1.61%
5,415,673
07/27/2026
32.35
32.62
32.31
32.35
-0.28%
2,610,659
07/27/2026
$0.58 Earnings
07/24/2026
32.16
32.56
32.10
32.44
+1.47%
1,549,087
07/23/2026
32.25
32.37
31.71
31.97
-1.33%
2,265,643
07/22/2026
32.79
32.86
32.38
32.40
-0.89%
2,166,080
07/21/2026
32.50
32.71
32.22
32.69
+0.80%
1,766,011
07/20/2026
32.55
32.72
32.28
32.43
-0.43%
1,606,095
07/17/2026
32.56
32.78
32.20
32.57
+0.52%
1,650,314
07/16/2026
31.29
32.41
31.29
32.40
+3.32%
1,684,820
07/15/2026
31.70
31.93
31.17
31.36
-0.88%
1,906,865
07/14/2026
31.59
31.98
31.55
31.64
+0.86%
2,593,691
07/13/2026
31.07
31.41
31.07
31.37
+1.10%
1,484,196
07/10/2026
31.16
31.22
30.78
31.03
+0.29%
1,933,481
07/09/2026
31.07
31.18
30.78
30.94
+0.19%
1,746,018
07/08/2026
31.23
31.29
30.80
30.88
-1.50%
1,856,511
07/07/2026
31.29
31.63
31.17
31.35
+1.10%
2,476,073
07/06/2026
31.19
31.23
30.96
31.01
-0.61%
2,453,473
07/02/2026
31.09
31.24
30.97
31.20
+0.90%
2,286,610
07/02/2026
$0.31 Dividend
07/01/2026
31.32
31.32
30.84
30.92
-0.95%
3,084,863
06/30/2026
31.68
31.73
31.21
31.22
-2.08%
2,503,128
06/29/2026
32.00
32.00
31.70
31.88
-0.77%
2,345,992
06/26/2026
31.98
32.14
31.79
32.13
+1.12%
3,416,219
06/25/2026
31.65
31.84
31.40
31.77
+0.44%
2,465,121
06/24/2026
31.58
31.87
31.43
31.64
+0.57%
2,384,307
06/23/2026
31.06
31.50
30.74
31.46
+1.89%
2,476,466
06/22/2026
30.59
31.07
30.59
30.87
+0.87%
2,215,353
06/18/2026
30.84
30.98
30.51
30.61
-0.13%
3,611,196
06/17/2026
31.26
31.50
30.48
30.65
-2.55%
3,279,152
06/16/2026
31.82
32.07
31.23
31.45
-0.84%
2,480,563
06/15/2026
32.34
32.37
31.56
31.71
-1.69%
2,512,744
06/12/2026
32.11
32.48
31.95
32.26
+1.24%
2,021,337
06/11/2026
31.86
32.17
31.73
31.86
+1.00%
1,898,991
06/10/2026
31.65
31.98
31.47
31.55
+0.09%
2,117,029
06/09/2026
30.84
31.59
30.69
31.52
+2.91%
3,276,518
06/08/2026
30.69
30.83
30.46
30.63
-0.16%
2,364,524
06/05/2026
30.03
30.74
30.03
30.67
+2.08%
1,747,528
06/04/2026
30.28
30.36
29.82
30.05
+0.53%
2,555,273
06/03/2026
29.72
30.05
29.57
29.89
+0.27%
2,093,236
06/02/2026
29.74
29.90
29.36
29.81
+0.13%
3,667,273
06/01/2026
30.07
30.19
29.73
29.77
-1.60%
2,016,082
05/29/2026
30.38
30.62
30.20
30.26
-0.68%
4,626,319
05/28/2026
30.64
30.64
30.27
30.47
-0.49%
2,134,167
05/27/2026
30.80
30.90
30.52
30.62
-0.74%
2,419,522
05/26/2026
30.46
30.85
30.39
30.84
+1.01%
2,730,389
05/22/2026
30.61
30.68
30.38
30.54
-0.06%
3,256,176
05/21/2026
30.00
30.59
29.81
30.56
+1.45%
2,934,370
05/20/2026
29.67
30.14
29.54
30.12
+1.88%
2,255,183
05/19/2026
29.74
29.83
29.54
29.57
-0.53%
2,481,115
05/18/2026
29.24
29.75
29.06
29.72
+2.67%
2,781,448
05/15/2026
29.26
29.26
28.87
28.95
-0.85%
1,720,656
05/14/2026
29.16
29.44
29.06
29.20
+0.51%
2,177,282
05/13/2026
29.53
29.57
28.95
29.05
-2.00%
2,812,761
05/12/2026
29.72
29.77
29.40
29.65
+0.34%
2,292,755
05/11/2026
29.65
29.83
29.36
29.55
0.00%
2,604,798
05/08/2026
29.85
30.01
29.54
29.55
-0.83%
3,079,380
05/07/2026
29.98
29.98
29.50
29.79
-0.66%
2,346,507
05/06/2026
29.94
30.15
29.90
29.99
+0.56%
1,959,098
05/05/2026
29.46
29.92
29.45
29.82
+0.80%
2,516,105
05/04/2026
29.32
29.64
29.31
29.59
+0.37%
2,359,085
05/01/2026
29.85
29.91
29.39
29.48
-1.06%
3,199,368
04/30/2026
29.47
29.98
29.41
29.79
+0.87%
2,788,031
04/29/2026
29.97
30.19
29.46
29.54
-1.87%
3,256,238
04/28/2026
31.17
31.18
29.69
30.10
-0.33%
5,664,363
04/27/2026
29.88
30.40
29.88
30.20
+0.49%
2,586,334
04/27/2026
$0.58 Earnings
04/24/2026
30.15
30.54
29.96
30.05
-0.69%
2,629,913
04/23/2026
30.07
30.35
30.01
30.26
+1.26%
2,454,615
04/22/2026
30.45
30.49
29.76
29.88
-1.73%
2,436,074
04/21/2026
30.59
30.72
30.32
30.41
-0.84%
2,426,873
04/20/2026
30.57
30.73
30.49
30.67
+0.16%
2,544,458
04/17/2026
30.00
30.66
30.00
30.62
+2.11%
2,213,217
04/16/2026
29.77
30.08
29.75
29.98
+0.53%
1,735,455
04/15/2026
29.42
29.84
29.37
29.82
+0.23%
2,076,256
04/14/2026
29.20
29.80
29.13
29.75
+1.42%
2,044,873
04/13/2026
29.34
29.44
29.11
29.34
-0.27%
1,635,645
04/10/2026
29.26
29.58
29.17
29.42
+0.47%
2,995,931
04/09/2026
29.06
29.54
28.99
29.28
+0.68%
1,865,739
04/08/2026
29.10
29.29
29.02
29.08
+0.51%
2,500,900
04/07/2026
28.58
29.06
28.58
28.93
+1.11%
1,341,652
04/06/2026
28.53
28.75
28.42
28.62
0.00%
1,878,096