Brixmor Property Group Stock Price History
NYSE: BRXReal EstateReal Estate Investment TrustsUSD
27.30+0.22 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRX price history at a glance
The price history for Brixmor Property Group (BRX) on this page begins on October 28, 2013, when the stock closed at $20.78; it most recently closed at $27.30 on October 5, 2026. The highest price in this record is $32.86, reached on July 20, 2026; the latest close is 16.9% below that peak. Across the 12 complete calendar years in the table, BRX finished higher in 6 and lower in 6. Its best year was 2021 (+53.5%) and its worst was 2017 (-23.6%).
Over roughly 13 years the share price changed +31.4%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, BRX has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $32.86
- Date of high
- Jul 20, 2026
- Low since 2013
- $7.51
- Date of low
- Mar 30, 2020
- 52-week high
- $32.86
- 52-week low
- $24.66
- IPO year
- 2013
- Last close
- $27.30
BRX returns
1 week
-0.33%
1 month
-5.54%
3 months
-12.02%
6 months
-8.11%
Year to date
+4.12%
1 year
+1.04%
3 years
+34.06%
5 years
+16.37%
BRX price return, excluding dividends.
BRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.30 | +5.16% |
| 2025 | 25.96 | -5.91% |
| 2024 | 27.59 | +18.56% |
| 2023 | 23.27 | +2.65% |
| 2022 | 22.67 | -10.78% |
| 2021 | 25.41 | +53.53% |
| 2020 | 16.55 | -19.85% |
| 2019 | 20.65 | +42.71% |
| 2018 | 14.47 | -22.45% |
| 2017 | 18.66 | -23.59% |
| 2016 | 24.42 | -5.42% |
| 2015 | 25.82 | +2.87% |
| 2014 | 25.10 | +23.95% |
| 2013* | 20.25 | -2.55% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
BRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.19 | 27.43 | 27.06 | 27.30 | +0.81% | |
| 26.86 | 27.13 | 26.74 | 27.08 | +0.89% | |
| 27.36 | 27.34 | 26.82 | 26.84 | -2.26% | |
| 27.15 | 27.50 | 27.09 | 27.46 | +1.52% | |
| 27.42 | 27.47 | 27.05 | 27.05 | -1.24% | |
| 27.50 | 27.67 | 27.24 | 27.39 | -0.65% | |
| 27.56 | 27.72 | 27.28 | 27.57 | -0.11% | |
| 27.93 | 28.08 | 27.50 | 27.60 | -0.93% | |
| 27.85 | 28.14 | 27.57 | 27.86 | -0.50% | |
| 28.15 | 28.15 | 27.64 | 28.00 | -0.25% | |
| 27.73 | 28.09 | 27.56 | 28.07 | +1.23% | |
| 27.45 | 27.85 | 27.45 | 27.73 | +0.33% | |
| 27.84 | 27.90 | 27.63 | 27.64 | -1.14% | |
| 28.16 | 28.16 | 27.85 | 27.96 | -0.46% | |
| 27.96 | 28.15 | 27.80 | 28.09 | +0.21% | |
| 27.96 | 28.05 | 27.81 | 28.03 | -0.07% | |
| 28.19 | 28.25 | 27.97 | 28.05 | +0.25% | |
| 28.34 | 28.64 | 27.85 | 27.98 | -1.34% | |
| 28.53 | 28.62 | 28.27 | 28.36 | -0.74% | |
| 28.87 | 29.20 | 28.56 | 28.57 | -0.56% | |
| 28.95 | 28.95 | 28.67 | 28.73 | -0.21% | |
| 29.02 | 29.06 | 28.64 | 28.79 | -0.38% | |
| 29.13 | 29.20 | 28.79 | 28.90 | -0.86% | |
| 29.10 | 29.31 | 29.04 | 29.15 | 0.00% | |
| 29.17 | 29.63 | 29.12 | 29.15 | -0.41% | |
| 29.58 | 29.72 | 29.26 | 29.27 | -0.44% | |
| 29.32 | 29.50 | 29.08 | 29.40 | +0.48% | |
| 28.97 | 29.41 | 28.91 | 29.26 | +1.28% | |
| 29.09 | 29.10 | 28.76 | 28.89 | -0.96% | |
| 29.23 | 29.31 | 29.06 | 29.17 | +0.21% | |
| 29.19 | 29.26 | 29.04 | 29.11 | -0.92% | |
| 29.52 | 29.68 | 29.36 | 29.38 | -0.41% | |
| 29.65 | 29.81 | 29.37 | 29.50 | -0.27% | |
| 29.47 | 29.68 | 29.30 | 29.58 | +0.92% | |
| 29.52 | 29.64 | 29.22 | 29.31 | -0.58% | |
| 29.65 | 29.69 | 29.41 | 29.48 | -0.87% | |
| 29.78 | 29.82 | 29.50 | 29.74 | +0.41% | |
| 30.00 | 30.00 | 29.59 | 29.62 | -0.47% | |
| 30.29 | 30.29 | 29.62 | 29.76 | -0.73% | |
| 29.98 | 30.18 | 29.92 | 29.98 | -0.13% | |
| 29.85 | 30.06 | 29.76 | 30.02 | +0.98% | |
| 29.73 | 29.80 | 29.54 | 29.73 | +0.41% | |
| 29.75 | 29.91 | 29.55 | 29.61 | -0.67% | |
| 30.60 | 30.60 | 29.66 | 29.81 | -1.84% | |
| 30.18 | 30.56 | 29.93 | 30.37 | +0.73% | |
| 31.12 | 31.21 | 30.12 | 30.15 | -2.49% | |
| 31.25 | 31.27 | 30.74 | 30.92 | -0.83% | |
| 31.32 | 31.46 | 30.81 | 31.18 | -1.11% | |
| 31.51 | 31.90 | 31.29 | 31.53 | +0.06% | |
| 31.50 | 31.61 | 31.17 | 31.51 | +0.03% | |
| 31.71 | 31.73 | 31.12 | 31.50 | -0.51% | |
| 31.83 | 32.01 | 31.57 | 31.66 | -0.53% | |
| 31.80 | 32.53 | 31.50 | 31.83 | -1.61% | |
| 32.35 | 32.62 | 32.31 | 32.35 | -0.28% | |
| 32.16 | 32.56 | 32.10 | 32.44 | +1.47% | |
| 32.25 | 32.37 | 31.71 | 31.97 | -1.33% | |
| 32.79 | 32.86 | 32.38 | 32.40 | -0.89% | |
| 32.50 | 32.71 | 32.22 | 32.69 | +0.80% | |
| 32.55 | 32.72 | 32.28 | 32.43 | -0.43% | |
| 32.56 | 32.78 | 32.20 | 32.57 | +0.52% | |
| 31.29 | 32.41 | 31.29 | 32.40 | +3.32% | |
| 31.70 | 31.93 | 31.17 | 31.36 | -0.88% | |
| 31.59 | 31.98 | 31.55 | 31.64 | +0.86% | |
| 31.07 | 31.41 | 31.07 | 31.37 | +1.10% | |
| 31.16 | 31.22 | 30.78 | 31.03 | +0.29% | |
| 31.07 | 31.18 | 30.78 | 30.94 | +0.19% | |
| 31.23 | 31.29 | 30.80 | 30.88 | -1.50% | |
| 31.29 | 31.63 | 31.17 | 31.35 | +1.10% | |
| 31.19 | 31.23 | 30.96 | 31.01 | -0.61% | |
| 31.09 | 31.24 | 30.97 | 31.20 | -0.10% | |
| 31.63 | 31.63 | 31.15 | 31.23 | -0.95% | |
| 31.99 | 32.05 | 31.53 | 31.53 | -2.08% | |
| 32.32 | 32.32 | 32.02 | 32.20 | -0.77% | |
| 32.30 | 32.46 | 32.11 | 32.45 | +1.12% | |
| 31.96 | 32.16 | 31.72 | 32.09 | +0.44% | |
| 31.89 | 32.19 | 31.75 | 31.95 | +0.57% | |
| 31.37 | 31.81 | 31.05 | 31.77 | +1.89% | |
| 30.89 | 31.38 | 30.89 | 31.18 | +0.87% | |
| 31.15 | 31.29 | 30.82 | 30.91 | -0.13% | |
| 31.57 | 31.81 | 30.79 | 30.95 | -2.55% | |
| 32.14 | 32.39 | 31.54 | 31.76 | -0.84% | |
| 32.67 | 32.70 | 31.88 | 32.03 | -1.69% | |
| 32.43 | 32.80 | 32.27 | 32.58 | +1.24% | |
| 32.18 | 32.49 | 32.05 | 32.18 | +1.00% | |
| 31.96 | 32.30 | 31.79 | 31.86 | +0.09% | |
| 31.15 | 31.91 | 31.00 | 31.83 | +2.91% | |
| 31.00 | 31.14 | 30.76 | 30.93 | -0.16% | |
| 30.33 | 31.05 | 30.33 | 30.98 | +2.08% | |
| 30.58 | 30.66 | 30.12 | 30.35 | +0.53% | |
| 30.02 | 30.35 | 29.86 | 30.19 | +0.27% | |
| 30.04 | 30.20 | 29.65 | 30.11 | +0.13% | |
| 30.37 | 30.49 | 30.03 | 30.07 | -1.60% | |
| 30.68 | 30.92 | 30.51 | 30.56 | -0.68% | |
| 30.94 | 30.94 | 30.57 | 30.77 | -0.49% | |
| 31.11 | 31.21 | 30.83 | 30.92 | -0.74% | |
| 30.76 | 31.16 | 30.69 | 31.15 | +1.01% | |
| 30.91 | 30.99 | 30.68 | 30.84 | -0.06% | |
| 30.30 | 30.89 | 30.11 | 30.86 | +1.45% | |
| 29.97 | 30.44 | 29.83 | 30.42 | +1.88% | |
| 30.04 | 30.13 | 29.83 | 29.86 | -0.53% | |
| 29.53 | 30.05 | 29.35 | 30.02 | +2.67% | |
| 29.55 | 29.55 | 29.16 | 29.24 | -0.85% | |
| 29.45 | 29.73 | 29.35 | 29.49 | +0.51% | |
| 29.82 | 29.87 | 29.24 | 29.34 | -2.00% | |
| 30.02 | 30.07 | 29.69 | 29.94 | +0.34% | |
| 29.94 | 30.13 | 29.65 | 29.84 | 0.00% | |
| 30.15 | 30.31 | 29.83 | 29.84 | -0.83% | |
| 30.28 | 30.28 | 29.79 | 30.09 | -0.66% | |
| 30.24 | 30.45 | 30.20 | 30.29 | +0.56% | |
| 29.75 | 30.22 | 29.75 | 30.12 | +0.80% | |
| 29.61 | 29.93 | 29.60 | 29.88 | +0.37% | |
| 30.15 | 30.21 | 29.68 | 29.77 | -1.06% | |
| 29.76 | 30.28 | 29.70 | 30.09 | +0.87% | |
| 30.27 | 30.49 | 29.76 | 29.83 | -1.88% | |
| 31.48 | 31.49 | 29.99 | 30.40 | -0.33% | |
| 30.18 | 30.70 | 30.18 | 30.50 | +0.49% | |
| 30.45 | 30.84 | 30.26 | 30.35 | -0.69% | |
| 30.37 | 30.65 | 30.31 | 30.56 | +1.26% | |
| 30.75 | 30.80 | 30.06 | 30.18 | -1.73% | |
| 30.89 | 31.03 | 30.62 | 30.71 | -0.84% | |
| 30.87 | 31.04 | 30.79 | 30.97 | +0.16% | |
| 30.30 | 30.96 | 30.30 | 30.92 | +2.11% | |
| 30.07 | 30.38 | 30.05 | 30.28 | +0.53% | |
| 29.71 | 30.14 | 29.66 | 30.12 | +0.23% | |
| 29.49 | 30.10 | 29.42 | 30.05 | +1.42% | |
| 29.63 | 29.73 | 29.40 | 29.63 | -0.27% | |
| 29.55 | 29.87 | 29.46 | 29.71 | +0.47% | |
| 29.35 | 29.83 | 29.28 | 29.57 | +0.68% | |
| 29.39 | 29.58 | 29.31 | 29.37 | +0.51% | |
| 28.86 | 29.35 | 28.86 | 29.22 | +1.11% | |
| 28.81 | 29.04 | 28.70 | 28.90 | 0.00% | |
| 28.56 | 28.96 | 28.37 | 28.90 | +0.14% | |
| 28.73 | 28.97 | 28.69 | 28.86 | +0.21% | |
| 28.99 | 29.20 | 28.57 | 28.80 | +0.35% | |
| 28.66 | 28.95 | 28.47 | 28.70 | +1.13% | |
| 29.07 | 29.07 | 28.30 | 28.38 | -0.91% | |
| 28.70 | 28.96 | 28.55 | 28.64 | -0.24% | |
| 28.80 | 28.90 | 28.49 | 28.71 | -0.03% | |
| 28.71 | 29.22 | 28.63 | 28.72 | -0.42% | |
| 29.19 | 29.32 | 28.81 | 28.84 | +0.45% | |
| 29.52 | 29.53 | 28.50 | 28.71 | -2.68% | |
| 29.53 | 29.72 | 29.34 | 29.50 | -0.17% | |
| 29.68 | 29.91 | 29.54 | 29.55 | -0.67% | |
| 30.17 | 30.21 | 29.72 | 29.75 | -0.73% | |
| 29.98 | 30.30 | 29.86 | 29.97 | +1.08% | |
| 29.97 | 30.13 | 29.59 | 29.65 | -0.13% | |
| 29.71 | 29.99 | 29.46 | 29.69 | -0.74% | |
| 29.73 | 29.92 | 29.57 | 29.91 | +0.07% | |
| 29.77 | 30.26 | 29.57 | 29.89 | -0.13% | |
| 29.88 | 30.03 | 29.32 | 29.93 | -0.47% | |
| 30.01 | 30.14 | 29.75 | 30.07 | -0.46% | |
| 30.29 | 30.50 | 30.15 | 30.21 | -1.24% | |
| 30.63 | 30.68 | 30.28 | 30.59 | -0.16% | |
| 30.20 | 30.67 | 29.78 | 30.64 | +0.03% | |
| 30.16 | 30.71 | 30.04 | 30.63 | +1.19% | |
| 30.33 | 30.68 | 30.17 | 30.27 | -0.69% | |
| 30.21 | 30.51 | 30.08 | 30.48 | +1.26% | |
| 29.73 | 30.11 | 29.50 | 30.10 | +0.97% | |
| 29.76 | 29.93 | 29.60 | 29.81 | +0.07% | |
| 29.62 | 29.97 | 29.59 | 29.79 | +0.44% | |
| 29.50 | 29.71 | 29.23 | 29.66 | +1.13% | |
| 29.22 | 29.44 | 29.16 | 29.33 | +0.27% | |
| 29.63 | 29.67 | 29.23 | 29.25 | -1.22% | |
| 29.49 | 29.65 | 29.12 | 29.61 | +1.09% | |
| 29.10 | 29.42 | 28.95 | 29.29 | +0.93% | |
| 28.78 | 29.26 | 28.61 | 29.02 | +1.72% | |
| 28.92 | 29.05 | 28.51 | 28.53 | -1.04% | |
| 28.74 | 28.98 | 28.40 | 28.83 | +2.45% | |
| 28.21 | 28.31 | 27.87 | 28.14 | -0.64% | |
| 28.20 | 28.46 | 27.98 | 28.32 | +1.11% | |
| 27.85 | 28.19 | 27.69 | 28.01 | +1.01% | |
| 26.87 | 27.73 | 26.79 | 27.73 | +3.97% | |
| 26.42 | 26.78 | 26.39 | 26.67 | +0.60% | |
| 26.83 | 26.94 | 26.50 | 26.51 | -1.05% | |
| 26.38 | 26.91 | 26.21 | 26.79 | +1.48% | |
| 26.26 | 26.52 | 26.00 | 26.40 | +1.46% | |
| 26.40 | 26.52 | 25.89 | 26.02 | -1.21% | |
| 26.26 | 26.40 | 26.11 | 26.34 | +0.11% | |
| 26.53 | 26.61 | 26.28 | 26.31 | -0.38% | |
| 26.19 | 26.41 | 26.00 | 26.41 | +0.61% | |
| 26.51 | 26.78 | 26.18 | 26.25 | -1.20% | |
| 26.85 | 26.87 | 26.17 | 26.57 | -0.37% | |
| 26.44 | 26.80 | 26.34 | 26.67 | 0.00% | |
| 26.14 | 26.73 | 25.98 | 26.67 | +2.30% | |
| 25.89 | 26.12 | 25.88 | 26.07 | +0.70% | |
| 25.70 | 25.90 | 25.61 | 25.89 | +0.66% | |
| 25.72 | 25.89 | 25.48 | 25.72 | +0.04% | |
| 25.66 | 25.87 | 25.46 | 25.71 | +0.12% | |
| 26.11 | 26.34 | 25.66 | 25.68 | -2.10% | |
| 25.96 | 26.30 | 25.78 | 26.23 | +1.24% | |
| 26.02 | 26.16 | 25.77 | 25.91 | -0.19% | |
| 25.54 | 25.99 | 25.48 | 25.96 | +1.17% | |
| 25.54 | 25.84 | 25.40 | 25.66 | -1.16% | |
| 26.11 | 26.25 | 25.86 | 25.96 | -0.99% | |
| 26.44 | 26.44 | 26.15 | 26.22 | -0.61% | |
| 26.32 | 26.45 | 26.31 | 26.38 | +0.08% | |
| 26.43 | 26.46 | 26.26 | 26.36 | +0.23% | |
| 26.24 | 26.39 | 26.14 | 26.30 | -0.23% | |
| 26.17 | 26.41 | 26.13 | 26.36 | +1.00% | |
| 26.08 | 26.14 | 25.86 | 26.10 | +0.08% | |
| 25.70 | 26.19 | 25.58 | 26.08 | +1.20% | |
| 25.90 | 26.01 | 25.70 | 25.77 | -0.58% | |
| 25.98 | 26.08 | 25.80 | 25.92 | -0.12% | |
| 25.66 | 26.07 | 25.53 | 25.95 | +1.49% | |
| 26.07 | 26.13 | 25.49 | 25.57 | -1.92% | |
| 25.79 | 26.09 | 25.76 | 26.07 | +1.64% | |
| 25.70 | 25.85 | 25.53 | 25.65 | +0.23% | |
| 25.42 | 25.72 | 25.34 | 25.59 | +0.95% | |
| 25.20 | 25.49 | 25.11 | 25.35 | +1.00% | |
| 24.80 | 25.29 | 24.77 | 25.10 | +1.74% | |
| 25.19 | 25.20 | 24.66 | 24.67 | -2.06% | |
| 25.19 | 25.40 | 25.10 | 25.19 | -0.28% | |
| 25.37 | 25.50 | 25.23 | 25.26 | -0.43% | |
| 25.61 | 25.76 | 25.19 | 25.37 | -0.63% | |
| 25.89 | 25.93 | 25.44 | 25.53 | -1.39% | |
| 25.99 | 26.14 | 25.84 | 25.89 | -0.96% | |
| 26.11 | 26.21 | 26.04 | 26.14 | +0.04% | |
| 26.06 | 26.24 | 25.96 | 26.13 | +0.15% | |
| 26.03 | 26.37 | 26.03 | 26.09 | +0.19% | |
| 26.21 | 26.43 | 25.93 | 26.04 | -1.33% | |
| 26.07 | 26.61 | 26.02 | 26.39 | +1.58% | |
| 26.07 | 26.43 | 25.96 | 25.98 | +0.35% | |
| 26.18 | 26.21 | 25.74 | 25.89 | -0.92% | |
| 25.90 | 26.25 | 25.84 | 26.13 | +0.65% | |
| 26.61 | 26.78 | 25.88 | 25.96 | -2.04% | |
| 26.47 | 26.59 | 26.27 | 26.50 | +0.23% | |
| 26.47 | 26.84 | 26.38 | 26.44 | -0.56% | |
| 26.94 | 27.03 | 26.56 | 26.59 | -1.81% | |
| 26.67 | 27.13 | 26.53 | 27.08 | +1.84% | |
| 26.76 | 26.83 | 26.56 | 26.59 | -0.52% | |
| 26.28 | 26.73 | 26.23 | 26.73 | +1.79% | |
| 26.15 | 26.33 | 25.92 | 26.26 | +0.19% | |
| 26.46 | 26.49 | 26.14 | 26.21 | -0.57% | |
| 26.16 | 26.45 | 26.06 | 26.36 | +0.65% | |
| 26.10 | 26.23 | 25.70 | 26.19 | +0.11% | |
| 26.50 | 26.50 | 26.09 | 26.16 | -0.15% | |
| 26.89 | 27.16 | 26.20 | 26.20 | -2.24% | |
| 26.85 | 27.35 | 26.67 | 26.80 | -0.70% | |
| 28.50 | 28.61 | 26.87 | 26.99 | -4.12% | |
| 28.12 | 28.30 | 28.04 | 28.15 | +0.07% | |
| 28.11 | 28.31 | 28.00 | 28.13 | +0.61% | |
| 28.00 | 28.08 | 27.67 | 27.96 | +0.11% | |
| 27.72 | 28.00 | 27.59 | 27.93 | +1.09% | |
| 27.41 | 27.75 | 27.36 | 27.63 | +1.21% | |
| 27.35 | 27.49 | 27.02 | 27.30 | +0.29% | |
| 26.84 | 27.23 | 26.73 | 27.22 | +1.49% | |
| 27.00 | 27.01 | 26.55 | 26.82 | -0.81% | |
| 27.08 | 27.27 | 26.91 | 27.04 | +0.04% | |
| 26.69 | 27.12 | 26.62 | 27.03 | +0.82% | |
| 26.65 | 26.97 | 26.57 | 26.81 | +1.06% | |
| 27.17 | 27.22 | 26.51 | 26.53 | -1.81% | |
| 27.00 | 27.16 | 26.79 | 27.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRX chart for longer ranges.