BRX: Brixmor Property Group Inc.

As of Friday, May 17th, 2024

$ 22.52

+0.24 +1.08%

Open: 22.27
High: 22.55
Low: 22.22
Volume: 1,405,707
Previous Close on Thursday, May 16th, 2024

$ 22.28

-0.04 -0.18%

Open: 22.32
High: 22.40
Low: 22.19
Volume: 1,327,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 22.27 22.55 22.22 22.52 1,405,707 +0.24 +1.08
2024-05-16 22.32 22.40 22.19 22.28 1,327,405 -0.04 -0.18
2024-05-15 22.54 22.55 22.17 22.32 2,007,527 +0.14 +0.63
2024-05-14 22.24 22.26 21.95 22.18 2,806,313 +0.12 +0.54
2024-05-13 22.37 22.47 22.04 22.06 1,777,209 -0.18 -0.81
2024-05-10 22.32 22.42 22.20 22.24 1,069,694 -0.06 -0.27
2024-05-09 22.25 22.32 22.12 22.30 869,306 +0.16 +0.72
2024-05-08 22.33 22.38 22.00 22.14 3,149,497 -0.22 -0.98
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 22.55
On 2024-05-15		 21.95
On 2024-05-14		 0.28 1.26 22.47
On 2024-05-13		 21.95
On 2024-05-14		 -2.31 22.27
10D 22.69
On 2024-05-07		 21.95
On 2024-05-14		 0.33 1.49 22.69
On 2024-05-07		 21.95
On 2024-05-14		 -3.26 22.25
20D 22.80
On 2024-05-03		 21.42
On 2024-04-22		 1.05 4.89 22.80
On 2024-05-03		 21.95
On 2024-05-14		 -3.73 22.12
WTD 22.55
On 2024-05-15		 21.95
On 2024-05-14		 0.28 1.26 22.47
On 2024-05-13		 21.95
On 2024-05-14		 -2.31 22.27
MTD 22.80
On 2024-05-03		 21.93
On 2024-05-01		 0.42 1.90 22.80
On 2024-05-03		 21.95
On 2024-05-14		 -3.73 22.26
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

451.76 -0.22 -0.05 35,743,418
VMI

Valmont Industries Inc.

257.88 -1.89 -0.73 141,811
GLD

SPDR Gold Trust

223.66 +3.63 +1.65 10,470,763
NCLH

Norwegian Cruise Line Holdings Ltd.

15.75 -0.14 -0.88 12,956,503
BRX

Brixmor Property Group Inc.

22.52 +0.24 +1.08 1,405,707