BRX: Brixmor Property Group Inc.

As of Thursday, May 14th, 2026

$ 29.49

+0.15 +0.51%

Open: 29.45
High: 29.73
Low: 29.35
Volume: 2,146,737
Previous Close on Wednesday, May 13th, 2026

$ 29.34

-0.60 -2.00%

Open: 29.82
High: 29.87
Low: 29.24
Volume: 2,744,385

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 30.02 30.07 29.69 29.94 2,267,983 +0.10 +0.34
2026-05-11 29.94 30.13 29.65 29.84 2,597,392 0.00 0.00
2026-05-08 30.15 30.31 29.83 29.84 2,933,577 -0.25 -0.83
2026-05-07 30.28 30.28 29.79 30.09 2,330,124 -0.20 -0.66
2026-05-06 30.24 30.45 30.20 30.29 1,952,488 +0.17 +0.56
2026-05-05 29.75 30.22 29.75 30.12 2,137,336 +0.24 +0.80
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 30.31
On 2026-05-08		 29.24
On 2026-05-13		 -0.60 -1.99 30.31
On 2026-05-08		 29.24
On 2026-05-13		 -3.53 29.69
10D 30.45
On 2026-05-06		 29.24
On 2026-05-13		 -0.60 -1.99 30.45
On 2026-05-06		 29.24
On 2026-05-13		 -3.97 29.86
20D 31.49
On 2026-04-28		 29.24
On 2026-05-13		 -0.79 -2.61 31.49
On 2026-04-28		 29.24
On 2026-05-13		 -7.15 30.16
WTD 30.13
On 2026-05-11		 29.24
On 2026-05-13		 -0.35 -1.17 30.13
On 2026-05-11		 29.24
On 2026-05-13		 -2.95 29.65
MTD 30.45
On 2026-05-06		 29.24
On 2026-05-13		 -0.60 -1.99 30.45
On 2026-05-06		 29.24
On 2026-05-13		 -3.97 29.86
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

29.49 +0.15 +0.51 2,146,737