BRX
Brixmor Prp REIT (BRX)
NYSE
$27.49+$0.09 (+0.35%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $8.5B
    Market Cap
  • 6.41%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -5.79%
    Low Price$27.39
    High Price$28.94
  • 3 Months
    -11.22%
    Low Price$27.39
    High Price$32.33
  • 1 Year
    +6.41%
    Low Price$23.61
    High Price$32.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
27.50
27.67
27.24
27.39
+0.47%
4,638,225
10/02/2026
$0.31 Dividend
10/01/2026
27.25
27.41
26.98
27.26
-0.11%
3,999,018
09/30/2026
27.62
27.77
27.19
27.29
-0.93%
4,050,746
09/29/2026
27.54
27.83
27.26
27.55
-0.50%
3,070,797
09/28/2026
27.84
27.84
27.33
27.69
-0.25%
5,805,076
09/25/2026
27.42
27.78
27.25
27.76
+1.23%
3,648,057
09/24/2026
27.14
27.53
27.14
27.42
+0.33%
2,983,709
09/23/2026
27.53
27.59
27.32
27.33
-1.14%
2,535,670
09/22/2026
27.85
27.85
27.54
27.65
-0.46%
3,660,353
09/21/2026
27.65
27.84
27.49
27.78
+0.21%
2,354,131
09/18/2026
27.64
27.73
27.49
27.72
-0.07%
4,851,314
09/17/2026
27.88
27.93
27.65
27.74
+0.25%
4,409,518
09/16/2026
28.02
28.32
27.54
27.67
-1.34%
4,001,902
09/15/2026
28.21
28.30
27.95
28.04
-0.74%
6,076,224
09/14/2026
28.55
28.87
28.24
28.25
-0.56%
4,104,378
09/11/2026
28.63
28.63
28.35
28.41
-0.21%
2,512,816
09/10/2026
28.70
28.73
28.32
28.47
-0.38%
2,949,729
09/09/2026
28.81
28.87
28.46
28.58
-0.86%
2,392,942
09/08/2026
28.78
28.98
28.72
28.82
0.00%
2,800,564
09/04/2026
28.84
29.30
28.79
28.82
-0.41%
2,179,179
09/03/2026
29.25
29.39
28.93
28.94
-0.44%
2,711,421
09/02/2026
28.99
29.17
28.76
29.07
+0.48%
2,988,215
09/01/2026
28.65
29.08
28.59
28.93
+1.28%
2,664,612
08/31/2026
28.77
28.78
28.44
28.57
-0.96%
2,985,486
08/28/2026
28.90
28.98
28.74
28.84
+0.21%
1,583,708
08/27/2026
28.86
28.93
28.72
28.79
-0.92%
1,955,733
08/26/2026
29.19
29.35
29.03
29.05
-0.41%
1,891,232
08/25/2026
29.32
29.48
29.04
29.17
-0.27%
2,131,055
08/24/2026
29.14
29.35
28.97
29.25
+0.92%
1,733,809
08/21/2026
29.19
29.31
28.89
28.98
-0.58%
1,445,933
08/20/2026
29.32
29.35
29.08
29.15
-0.87%
2,435,252
08/19/2026
29.45
29.49
29.17
29.41
+0.41%
2,773,652
08/18/2026
29.67
29.67
29.26
29.29
-0.47%
1,534,091
08/17/2026
29.95
29.95
29.29
29.43
-0.73%
1,918,158
08/14/2026
29.65
29.84
29.59
29.65
-0.13%
1,910,515
08/13/2026
29.52
29.72
29.43
29.69
+0.98%
2,112,591
08/12/2026
29.40
29.47
29.21
29.40
+0.41%
3,016,621
08/11/2026
29.42
29.58
29.22
29.28
-0.67%
2,099,466
08/10/2026
30.26
30.26
29.33
29.48
-1.84%
1,904,846
08/07/2026
29.84
30.22
29.60
30.03
+0.73%
2,658,690
08/06/2026
30.77
30.86
29.78
29.81
-2.49%
1,849,649
08/05/2026
30.90
30.92
30.40
30.58
-0.83%
2,103,344
08/04/2026
30.97
31.10
30.47
30.83
-1.11%
2,271,528
08/03/2026
31.16
31.55
30.94
31.18
+0.06%
2,339,275
07/31/2026
31.15
31.25
30.82
31.16
+0.03%
1,902,368
07/30/2026
31.36
31.38
30.77
31.15
-0.51%
2,177,286
07/29/2026
31.47
31.65
31.22
31.31
-0.53%
3,757,459
07/28/2026
31.45
32.17
31.15
31.47
-1.61%
5,415,673
07/27/2026
31.99
32.26
31.95
31.99
-0.28%
2,610,659
07/27/2026
$0.58 Earnings
07/24/2026
31.80
32.20
31.74
32.08
+1.47%
1,549,087
07/23/2026
31.89
32.01
31.35
31.61
-1.33%
2,265,643
07/22/2026
32.42
32.49
32.02
32.04
-0.89%
2,166,080
07/21/2026
32.14
32.34
31.86
32.33
+0.80%
1,766,011
07/20/2026
32.19
32.36
31.92
32.07
-0.43%
1,606,095
07/17/2026
32.20
32.41
31.84
32.21
+0.52%
1,650,314
07/16/2026
30.94
32.04
30.94
32.04
+3.32%
1,684,820
07/15/2026
31.35
31.57
30.82
31.01
-0.88%
1,906,865
07/14/2026
31.24
31.62
31.19
31.29
+0.86%
2,593,691
07/13/2026
30.72
31.06
30.72
31.02
+1.10%
1,484,196
07/10/2026
30.81
30.87
30.44
30.68
+0.29%
1,933,481
07/09/2026
30.72
30.83
30.44
30.59
+0.19%
1,746,018
07/08/2026
30.88
30.94
30.46
30.54
-1.50%
1,856,511
07/07/2026
30.94
31.28
30.82
31.00
+1.10%
2,476,073
07/06/2026
30.84
30.88
30.61
30.66
-0.61%
2,453,473
07/02/2026
30.74
30.89
30.62
30.85
+0.90%
2,286,610
07/02/2026
$0.31 Dividend
07/01/2026
30.97
30.97
30.50
30.58
-0.95%
3,084,863
06/30/2026
31.32
31.38
30.87
30.87
-2.08%
2,503,128
06/29/2026
31.64
31.64
31.35
31.53
-0.77%
2,345,992
06/26/2026
31.63
31.78
31.43
31.77
+1.12%
3,416,219
06/25/2026
31.29
31.49
31.05
31.42
+0.44%
2,465,121
06/24/2026
31.22
31.52
31.08
31.28
+0.57%
2,384,307
06/23/2026
30.71
31.15
30.40
31.11
+1.89%
2,476,466
06/22/2026
30.24
30.72
30.24
30.53
+0.87%
2,215,353
06/18/2026
30.50
30.64
30.17
30.26
-0.13%
3,611,196
06/17/2026
30.91
31.15
30.14
30.30
-2.55%
3,279,152
06/16/2026
31.47
31.71
30.88
31.10
-0.84%
2,480,563
06/15/2026
31.98
32.01
31.21
31.36
-1.69%
2,512,744
06/12/2026
31.75
32.11
31.59
31.90
+1.24%
2,021,337
06/11/2026
31.51
31.81
31.38
31.51
+1.00%
1,898,991
06/10/2026
31.29
31.62
31.12
31.19
+0.09%
2,117,029
06/09/2026
30.50
31.24
30.35
31.17
+2.91%
3,276,518
06/08/2026
30.35
30.49
30.12
30.28
-0.16%
2,364,524
06/05/2026
29.70
30.40
29.70
30.33
+2.08%
1,747,528
06/04/2026
29.94
30.02
29.49
29.72
+0.53%
2,555,273
06/03/2026
29.39
29.72
29.24
29.56
+0.27%
2,093,236
06/02/2026
29.41
29.57
29.03
29.48
+0.13%
3,667,273
06/01/2026
29.74
29.85
29.40
29.44
-1.60%
2,016,082
05/29/2026
30.04
30.27
29.87
29.92
-0.68%
4,626,319
05/28/2026
30.29
30.29
29.93
30.13
-0.49%
2,134,167
05/27/2026
30.46
30.56
30.18
30.27
-0.74%
2,419,522
05/26/2026
30.12
30.51
30.05
30.50
+1.01%
2,730,389
05/22/2026
30.26
30.34
30.04
30.20
-0.06%
3,256,176
05/21/2026
29.67
30.24
29.48
30.22
+1.45%
2,934,370
05/20/2026
29.34
29.80
29.21
29.78
+1.88%
2,255,183
05/19/2026
29.41
29.50
29.21
29.24
-0.53%
2,481,115
05/18/2026
28.91
29.42
28.74
29.39
+2.67%
2,781,448
05/15/2026
28.93
28.93
28.55
28.63
-0.85%
1,720,656