$30.19
+0.0800 (+0.266%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.16 | $31.21 | Wednesday, 3rd Jun 2026 BRX stock ended at $30.19. This is 0.266% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.64% from a day low at $29.86 to a day high of $30.35. |
| 90 days | $28.31 | $31.49 | |
| 52 weeks | $24.67 | $31.49 |
Historical Brixmor Property Group Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $30.02 | $30.35 | $29.86 | $30.19 | 1 378 372 |
| Jun 02, 2026 | $30.04 | $30.20 | $29.65 | $30.11 | 3 576 695 |
| Jun 01, 2026 | $30.37 | $30.49 | $30.03 | $30.07 | 1 145 784 |
| May 29, 2026 | $30.68 | $30.92 | $30.51 | $30.56 | 1 741 937 |
| May 28, 2026 | $30.94 | $30.94 | $30.57 | $30.77 | 1 994 855 |
| May 27, 2026 | $31.11 | $31.21 | $30.83 | $30.92 | 1 349 407 |
| May 26, 2026 | $30.76 | $31.16 | $30.69 | $31.15 | 1 568 397 |
| May 22, 2026 | $30.91 | $30.99 | $30.68 | $30.84 | 2 214 351 |
| May 21, 2026 | $30.30 | $30.89 | $30.11 | $30.86 | 2 263 043 |
| May 20, 2026 | $29.97 | $30.44 | $29.84 | $30.42 | 1 404 064 |
| May 19, 2026 | $30.04 | $30.13 | $29.83 | $29.86 | 1 776 896 |
| May 18, 2026 | $29.53 | $30.05 | $29.35 | $30.02 | 1 726 919 |
| May 15, 2026 | $29.55 | $29.55 | $29.16 | $29.24 | 1 720 655 |
| May 14, 2026 | $29.52 | $29.74 | $29.35 | $29.49 | 1 730 884 |
| May 13, 2026 | $29.82 | $29.87 | $29.24 | $29.34 | 2 198 541 |
| May 12, 2026 | $30.02 | $30.02 | $29.69 | $29.94 | 1 723 757 |
| May 11, 2026 | $29.97 | $30.13 | $29.65 | $29.84 | 1 290 902 |
| May 08, 2026 | $30.15 | $30.31 | $29.83 | $29.84 | 2 328 870 |
| May 07, 2026 | $30.28 | $30.28 | $29.79 | $30.09 | 1 543 525 |
| May 06, 2026 | $30.31 | $30.45 | $30.20 | $30.29 | 1 355 853 |
| May 05, 2026 | $29.75 | $30.22 | $29.75 | $30.12 | 1 331 222 |
| May 04, 2026 | $29.61 | $29.93 | $29.60 | $29.88 | 1 577 220 |
| May 01, 2026 | $30.15 | $30.21 | $29.68 | $29.77 | 2 477 946 |
| Apr 30, 2026 | $29.76 | $30.28 | $29.70 | $30.09 | 1 599 721 |
| Apr 29, 2026 | $30.27 | $30.49 | $29.76 | $29.83 | 3 158 848 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRX stock historical prices to predict future price movements?
Trend Analysis: Examine the BRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BRX