BRX: Brixmor Property Group Inc.

As of Monday, May 6th, 2024

$ 22.14

-0.05 -0.23%

Open: 22.36
High: 22.45
Low: 22.02
Volume: 2,475,398
Previous Close on Friday, May 3rd, 2024

$ 22.19

-0.23 -1.03%

Open: 22.73
High: 22.80
Low: 22.06
Volume: 4,750,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 22.36 22.45 22.02 22.14 2,475,398 -0.05 -0.23
2024-05-03 22.73 22.80 22.06 22.19 4,750,363 -0.23 -1.03
2024-05-02 22.45 22.64 22.31 22.42 3,114,725 +0.23 +1.04
2024-05-01 22.03 22.64 21.93 22.19 2,367,112 +0.09 +0.41
2024-04-30 22.01 22.75 22.01 22.10 3,723,315 -0.05 -0.23
2024-04-29 21.88 22.18 21.84 22.15 2,937,973 +0.43 +1.98
2024-04-26 21.86 22.05 21.70 21.72 1,530,299 -0.05 -0.23
2024-04-25 21.56 21.86 21.52 21.77 2,192,003 +0.01 +0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.80
On 2024-05-03		 21.93
On 2024-05-01		 -0.01 -0.05 22.75
On 2024-04-30		 21.93
On 2024-05-01		 -3.60 22.21
10D 22.80
On 2024-05-03		 21.52
On 2024-04-25		 0.41 1.89 22.75
On 2024-04-30		 21.93
On 2024-05-01		 -3.60 22.03
20D 22.80
On 2024-05-03		 20.80
On 2024-04-16		 -0.08 -0.36 22.51
On 2024-04-09		 20.80
On 2024-04-16		 -7.62 21.76
WTD 22.45
On 2024-05-06		 22.02
On 2024-05-06		 -0.05 -0.23 -- -- -- 22.14
MTD 22.80
On 2024-05-03		 21.93
On 2024-05-01		 0.04 0.18 22.80
On 2024-05-03		 22.02
On 2024-05-06		 -3.42 22.24
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

22.14 -0.05 -0.23 2,475,398