BRX: Brixmor Property Group Inc.

As of Friday, February 7th, 2025

$ 26.68

+0.51 +1.95%

Open: 26.24
High: 26.74
Low: 26.07
Volume: 3,090,749
Previous Close on Thursday, February 6th, 2025

$ 26.17

+0.19 +0.73%

Open: 26.10
High: 26.20
Low: 25.86
Volume: 2,166,910
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 26.24 26.74 26.07 26.68 3,090,749 +0.51 +1.95
2025-02-06 26.10 26.20 25.86 26.17 2,166,910 +0.19 +0.73
2025-02-05 25.91 26.20 25.72 25.98 1,797,898 +0.34 +1.33
2025-02-04 25.63 25.82 25.49 25.64 1,469,178 -0.19 -0.74
2025-02-03 25.64 26.14 25.32 25.83 3,210,260 -0.23 -0.88
2025-01-31 26.39 26.51 26.06 26.06 2,388,484 -0.40 -1.51
2025-01-30 26.30 26.67 26.04 26.46 2,500,953 +0.47 +1.81
2025-01-29 26.53 26.72 25.93 25.99 1,721,588 -0.53 -2.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.74
On 2025-02-07
25.32
On 2025-02-03
0.62 2.38 26.14
On 2025-02-03
25.49
On 2025-02-04
-2.49 26.06
10D 27.14
On 2025-01-28
25.32
On 2025-02-03
0.21 0.79 27.14
On 2025-01-28
25.32
On 2025-02-03
-6.71 26.23
20D 27.14
On 2025-01-28
25.32
On 2025-02-03
0.36 1.37 27.14
On 2025-01-28
25.32
On 2025-02-03
-6.71 26.24
WTD 26.74
On 2025-02-07
25.32
On 2025-02-03
0.62 2.38 26.14
On 2025-02-03
25.49
On 2025-02-04
-2.49 26.06
MTD 26.74
On 2025-02-07
25.32
On 2025-02-03
0.62 2.38 26.14
On 2025-02-03
25.49
On 2025-02-04
-2.49 26.06
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

26.68 +0.51 +1.95 3,090,749