NYSE, BRX End of Day and Historical Stock Data [Brixmor Property Group Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BRX:

03 Sep 2025

LAST: 27.99	CHANGE: 0.29	OPEN: 27.65	HIGH: 28.07	ASK: 19.15	VOLUME: 2.25M
LAST: 27.99	CHG(%): 1.05	PREV: 27.70	LOW: 27.59	BID: 19.14

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	27.65	28.07	27.59	27.99	2.25M
02 Sep 25	27.71	28.02	27.56	27.70	2.6M
29 Aug 25	28.05	28.15	27.79	27.99	1.98M
28 Aug 25	28.22	28.22	27.75	28.04	1.32M
27 Aug 25	27.60	28.12	27.58	28.05	1.86M
26 Aug 25	27.53	27.70	27.47	27.59	3.28M
25 Aug 25	27.73	27.83	27.24	27.52	1.58M
22 Aug 25	27.19	28.05	27.11	27.86	1.85M
21 Aug 25	26.92	27.10	26.85	26.98	1.31M
20 Aug 25	27.14	27.25	26.94	27.01	1.82M

COMPANY PROFILE

Name:
About:	Brixmor (NYSE: BRX) is a real estate investment trust (REIT) that owns and operates a high-quality, national portfolio of open-air shopping centers. Its 361 retail centers comprise approximately 64 million square feet of prime retail space in established trade areas. The Company strives to own and operate shopping centers that reflect Brixmor's vision to be the center of the communities we serve and are home to a diverse mix of thriving national, regional and local retailers. Brixmor is a proud real estate partner to over 5,000 retailers including The TJX Companies, The Kroger Co., Publix Super Markets and Ross Stores.
Sector:	Real Estate
Industry:	REIT - Retail
Address:	100 Park Avenue, New York, NY, United States, 10017
Website:	https://www.brixmor.com
CUSIP:	11120U105
CIK:	0001581068
ISIN:	US11120U1051
FIGI:	BBG001LFLZZ1
LEI:	5299007UXW6Y0W2EGZ95

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.56
DivYield:	0.04
Div/Share:	1.14
Price to Book:	2.89
Price to Sales:	6.43
EBITDA:	863.6M
Shares:	306.1M
Market Cap:	8.568B

TECHNICAL INDICATORS

MA5:	27.95
MA10:	27.67
MA20:	27.02
MA50:	26.31
MA100:	25.90
MA200:	26.52
STO9:	81.45
STO14:	87.50
RSI14:	64.95
WPR14:	-3.59
MTM14:	1.61
ROC14:	0.06
ATR:	0.48
Week High:	28.22
Week Low:	27.56
Month High:	28.22
Month Low:	25.44
Year High:	30.67
Year Low:	22.29
Volatility:	17.71

RECENT DIVIDENDS

Date	Amount
02 Oct 2025	$0.29
02 Jul 2025	$0.29
02 Apr 2025	$0.29
03 Jan 2025	$0.29
02 Oct 2024	$0.27
02 Jul 2024	$0.27
01 Apr 2024	$0.27
02 Jan 2024	$0.27
02 Oct 2023	$0.26
03 Jul 2023	$0.26