BRX: Brixmor Property Group Inc.

As of Friday, May 22nd, 2026

$ 30.84

-0.02 -0.06%

Open: 30.91
High: 30.99
Low: 30.68
Volume: 3,256,176
Previous Close on Thursday, May 21st, 2026

$ 30.86

+0.44 +1.45%

Open: 30.30
High: 30.89
Low: 30.11
Volume: 2,815,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.91 30.99 30.68 30.84 3,256,176 -0.02 -0.06
2026-05-21 30.30 30.89 30.11 30.86 2,815,699 +0.44 +1.45
2026-05-20 29.97 30.44 29.83 30.42 2,246,945 +0.56 +1.88
2026-05-19 30.04 30.13 29.83 29.86 2,477,804 -0.16 -0.53
2026-05-18 29.53 30.05 29.35 30.02 2,738,448 +0.78 +2.67
2026-05-15 29.55 29.55 29.16 29.24 1,720,655 -0.25 -0.85
2026-05-14 29.45 29.73 29.35 29.49 2,146,737 +0.15 +0.51
2026-05-13 29.82 29.87 29.24 29.34 2,744,385 -0.60 -2.00
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 30.99
On 2026-05-22		 29.35
On 2026-05-18		 1.60 5.47 30.05
On 2026-05-18		 30.05
On 2026-05-18		 0.00 30.40
10D 30.99
On 2026-05-22		 29.16
On 2026-05-15		 1.00 3.35 30.13
On 2026-05-11		 29.16
On 2026-05-15		 -3.21 29.99
20D 31.49
On 2026-04-28		 29.16
On 2026-05-15		 0.49 1.61 31.49
On 2026-04-28		 29.16
On 2026-05-15		 -7.39 30.03
WTD 30.99
On 2026-05-22		 29.35
On 2026-05-18		 1.60 5.47 30.05
On 2026-05-18		 30.05
On 2026-05-18		 0.00 30.40
MTD 30.99
On 2026-05-22		 29.16
On 2026-05-15		 0.75 2.49 30.45
On 2026-05-06		 29.16
On 2026-05-15		 -4.23 29.99
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

30.84 -0.02 -0.06 3,256,176