BRX
Brixmor Prp REIT (BRX)
NYSE
$30.21+$0.01 (+0.05%)
Price as of Jun 03, 2026 7:23 PM EDT
  • $9.4B
    Market Cap
  • 24.65%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +1.04%
    Low Price$29.24
    High Price$31.15
  • 3 Months
    -0.07%
    Low Price$28.38
    High Price$31.15
  • 1 Year
    +19.94%
    Low Price$24.67
    High Price$31.15
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
30.02
30.35
29.86
30.19
+0.27%
2,093,236
06/02/2026
30.04
30.20
29.65
30.11
+0.13%
3,667,273
06/01/2026
30.37
30.49
30.03
30.07
-1.60%
2,016,082
05/29/2026
30.68
30.92
30.51
30.56
-0.68%
4,626,319
05/28/2026
30.94
30.94
30.57
30.77
-0.49%
2,134,167
05/27/2026
31.11
31.21
30.83
30.92
-0.74%
2,419,522
05/26/2026
30.76
31.16
30.69
31.15
+1.01%
2,730,389
05/22/2026
30.91
30.99
30.68
30.84
-0.06%
3,256,176
05/21/2026
30.30
30.89
30.11
30.86
+1.45%
2,934,370
05/20/2026
29.97
30.44
29.83
30.42
+1.88%
2,255,183
05/19/2026
30.04
30.13
29.83
29.86
-0.53%
2,481,115
05/18/2026
29.53
30.05
29.35
30.02
+2.67%
2,781,448
05/15/2026
29.55
29.55
29.16
29.24
-0.85%
1,720,656
05/14/2026
29.45
29.73
29.35
29.49
+0.51%
2,177,282
05/13/2026
29.82
29.87
29.24
29.34
-2.00%
2,812,761
05/12/2026
30.02
30.07
29.69
29.94
+0.34%
2,292,755
05/11/2026
29.94
30.13
29.65
29.84
0.00%
2,604,798
05/08/2026
30.15
30.31
29.83
29.84
-0.83%
3,079,380
05/07/2026
30.28
30.28
29.79
30.09
-0.66%
2,346,507
05/06/2026
30.24
30.45
30.20
30.29
+0.56%
1,959,098
05/05/2026
29.75
30.22
29.75
30.12
+0.80%
2,516,105
05/04/2026
29.61
29.93
29.60
29.88
+0.37%
2,359,085
05/01/2026
30.15
30.21
29.68
29.77
-1.06%
3,199,368
04/30/2026
29.76
30.28
29.70
30.09
+0.87%
2,788,031
04/29/2026
30.27
30.49
29.76
29.83
-1.87%
3,256,238
04/28/2026
31.48
31.49
29.99
30.40
-0.33%
5,664,363
04/27/2026
30.18
30.70
30.18
30.50
+0.49%
2,586,334
04/27/2026
$0.58 Earnings
04/24/2026
30.45
30.84
30.26
30.35
-0.69%
2,629,913
04/23/2026
30.37
30.65
30.31
30.56
+1.26%
2,454,615
04/22/2026
30.75
30.80
30.06
30.18
-1.73%
2,436,074
04/21/2026
30.89
31.03
30.62
30.71
-0.84%
2,426,873
04/20/2026
30.87
31.04
30.79
30.97
+0.16%
2,544,458
04/17/2026
30.30
30.96
30.30
30.92
+2.11%
2,213,217
04/16/2026
30.07
30.38
30.05
30.28
+0.53%
1,735,455
04/15/2026
29.71
30.14
29.66
30.12
+0.23%
2,076,256
04/14/2026
29.49
30.10
29.42
30.05
+1.42%
2,044,873
04/13/2026
29.63
29.73
29.40
29.63
-0.27%
1,635,645
04/10/2026
29.55
29.87
29.46
29.71
+0.47%
2,995,931
04/09/2026
29.35
29.83
29.28
29.57
+0.68%
1,865,739
04/08/2026
29.39
29.58
29.31
29.37
+0.51%
2,500,900
04/07/2026
28.86
29.35
28.86
29.22
+1.11%
1,341,652
04/06/2026
28.81
29.04
28.70
28.90
0.00%
1,878,096
04/02/2026
28.56
28.96
28.37
28.90
+1.22%
2,772,365
04/02/2026
$0.31 Dividend
04/01/2026
28.42
28.66
28.38
28.55
+0.21%
3,204,526
03/31/2026
28.68
28.89
28.27
28.49
+0.35%
3,267,341
03/30/2026
28.35
28.64
28.17
28.39
+1.13%
2,295,512
03/27/2026
28.76
28.76
28.00
28.08
-0.91%
2,022,727
03/26/2026
28.39
28.65
28.25
28.33
-0.24%
1,115,581
03/25/2026
28.49
28.59
28.19
28.40
-0.03%
1,579,590
03/24/2026
28.40
28.91
28.32
28.41
-0.42%
2,988,319
03/23/2026
28.88
29.01
28.50
28.53
+0.45%
2,516,342
03/20/2026
29.21
29.22
28.20
28.40
-2.68%
4,845,386
03/19/2026
29.22
29.40
29.02
29.19
-0.17%
2,806,778
03/18/2026
29.36
29.59
29.23
29.24
-0.67%
1,894,422
03/17/2026
29.85
29.89
29.40
29.43
-0.73%
2,638,486
03/16/2026
29.66
29.97
29.54
29.65
+1.08%
2,269,794
03/13/2026
29.65
29.81
29.27
29.33
-0.13%
2,465,225
03/12/2026
29.39
29.67
29.15
29.37
-0.74%
2,656,257
03/11/2026
29.41
29.60
29.25
29.59
+0.07%
1,464,885
03/10/2026
29.45
29.93
29.25
29.57
-0.13%
3,588,074
03/09/2026
29.56
29.71
29.01
29.61
-0.47%
3,708,322
03/06/2026
29.69
29.81
29.43
29.75
-0.46%
2,748,454
03/05/2026
29.97
30.18
29.82
29.89
-1.24%
3,058,548
03/04/2026
30.30
30.35
29.96
30.26
-0.16%
1,761,763
03/03/2026
29.88
30.34
29.46
30.31
+0.03%
3,405,756
03/02/2026
29.84
30.38
29.72
30.30
+1.19%
2,954,324
02/27/2026
30.01
30.35
29.84
29.95
-0.69%
4,407,312
02/26/2026
29.89
30.18
29.76
30.16
+1.26%
4,276,188
02/25/2026
29.41
29.78
29.18
29.78
+0.97%
3,856,516
02/24/2026
29.44
29.61
29.28
29.49
+0.07%
3,731,384
02/23/2026
29.30
29.65
29.27
29.47
+0.44%
4,377,812
02/20/2026
29.19
29.39
28.92
29.34
+1.13%
3,130,360
02/19/2026
28.91
29.13
28.84
29.02
+0.27%
1,972,297
02/18/2026
29.31
29.35
28.92
28.94
-1.22%
2,222,049
02/17/2026
29.18
29.33
28.81
29.29
+1.09%
2,047,435
02/13/2026
28.79
29.10
28.64
28.98
+0.93%
3,133,022
02/12/2026
28.47
28.95
28.31
28.71
+1.72%
5,346,115
02/11/2026
28.61
28.74
28.20
28.23
-1.04%
3,417,359
02/10/2026
28.43
28.67
28.10
28.52
+2.45%
4,668,510
02/09/2026
27.91
28.01
27.57
27.84
-0.64%
3,558,651
02/09/2026
$0.58 Earnings
02/06/2026
27.90
28.16
27.68
28.02
+1.11%
3,542,927
02/05/2026
27.55
27.88
27.39
27.71
+1.01%
3,914,824
02/04/2026
26.58
27.43
26.50
27.43
+3.97%
3,401,387
02/03/2026
26.14
26.49
26.10
26.39
+0.60%
2,074,529
02/02/2026
26.54
26.65
26.21
26.23
-1.05%
3,042,936
01/30/2026
26.10
26.62
25.93
26.50
+1.48%
3,394,939
01/29/2026
25.98
26.23
25.72
26.12
+1.46%
3,689,599
01/28/2026
26.12
26.23
25.61
25.74
-1.21%
2,720,006
01/27/2026
25.98
26.12
25.83
26.06
+0.11%
2,507,634
01/26/2026
26.25
26.33
26.00
26.03
-0.38%
2,799,897
01/23/2026
25.91
26.13
25.72
26.13
+0.61%
2,014,198
01/22/2026
26.23
26.49
25.90
25.97
-1.20%
3,176,904
01/21/2026
26.56
26.58
25.89
26.29
-0.37%
3,153,916
01/20/2026
26.16
26.51
26.06
26.39
0.00%
3,549,102
01/16/2026
25.86
26.45
25.70
26.39
+2.30%
2,586,729
01/15/2026
25.61
25.84
25.60
25.79
+0.70%
2,149,111
01/14/2026
25.43
25.62
25.33
25.61
+0.66%
2,962,875