BRX: Brixmor Property Group Inc.

As of Friday, August 22nd, 2025

$ 27.86

+0.88 +3.26%

Open: 27.19
High: 28.05
Low: 27.11
Volume: 1,845,373
Previous Close on Thursday, August 21st, 2025

$ 26.98

-0.03 -0.11%

Open: 26.92
High: 27.10
Low: 26.85
Volume: 1,307,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.19 28.05 27.11 27.86 1,845,373 +0.88 +3.26
2025-08-21 26.92 27.10 26.85 26.98 1,307,637 -0.03 -0.11
2025-08-20 27.14 27.25 26.94 27.01 1,820,751 0.00 0.00
2025-08-19 26.42 27.02 26.42 27.01 1,380,870 +0.60 +2.27
2025-08-18 26.54 26.78 26.36 26.41 1,745,156 -0.06 -0.23
2025-08-15 26.39 26.48 26.33 26.47 1,236,140 +0.09 +0.34
2025-08-14 26.62 26.64 26.15 26.38 1,797,150 -0.51 -1.90
2025-08-13 26.46 26.93 26.32 26.89 2,103,479 +0.45 +1.70
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 28.05
On 2025-08-22		 26.36
On 2025-08-18		 1.39 5.25 27.25
On 2025-08-20		 26.85
On 2025-08-21		 -1.47 27.05
10D 28.05
On 2025-08-22		 25.44
On 2025-08-11		 2.30 9.00 26.93
On 2025-08-13		 26.15
On 2025-08-14		 -2.90 26.73
20D 28.05
On 2025-08-22		 25.34
On 2025-08-01		 2.23 8.70 27.11
On 2025-07-30		 25.34
On 2025-08-01		 -6.53 26.39
WTD 28.05
On 2025-08-22		 26.36
On 2025-08-18		 1.39 5.25 27.25
On 2025-08-20		 26.85
On 2025-08-21		 -1.47 27.05
MTD 28.05
On 2025-08-22		 25.34
On 2025-08-01		 1.73 6.62 26.73
On 2025-08-07		 25.44
On 2025-08-11		 -4.83 26.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

7.89 +0.20 +2.60 19,127,051
GNW

Genworth Financial Inc.

8.68 +0.27 +3.21 5,409,871
LHX

L3Harris Technologies Inc.

275.77 -0.34 -0.12 754,678
JPST

JPMorgan Ultra-Short Income ETF

50.70 +0.06 +0.12 4,266,888
BRX

Brixmor Property Group Inc.

27.86 +0.88 +3.26 1,845,373