XNYS
Datos históricos de Brixmor Property Group Inc.
Brixmor Property Group Inc. · BRX
$27.60
▲ +0.30 (+1.10%)
Última operación · 10/10/2026, 19:05:25 UTC
- Variación en el periodo
- +1.83%
- Máximo
- US$32.86
- 22 de julio de 2026
- Mínimo
- US$24.66
- 8 de diciembre de 2025
- Volumen medio diario
- 2.72 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.19 | 27.43 | 27.06 | 27.30 | +0.81% | 1.95 M |
| 8 oct 2026 | 26.86 | 27.13 | 26.74 | 27.08 | +0.89% | 2.71 M |
| 7 oct 2026 | 27.36 | 27.36 | 26.82 | 26.84 | −2.26% | 2.83 M |
| 6 oct 2026 | 27.15 | 27.50 | 27.09 | 27.46 | +1.52% | 3.34 M |
| 5 oct 2026 | 27.42 | 27.47 | 27.05 | 27.05 | −1.24% | 3.99 M |
| 2 oct 2026 | 27.50 | 27.67 | 27.24 | 27.39 | −0.65% | 4.43 M |
| 1 oct 2026 | 27.56 | 27.72 | 27.28 | 27.57 | −0.11% | 4 M |
| 30 sep 2026 | 27.93 | 28.08 | 27.50 | 27.60 | −0.93% | 4.05 M |
| 29 sep 2026 | 27.85 | 28.14 | 27.57 | 27.86 | −0.50% | 3.07 M |
| 28 sep 2026 | 28.15 | 28.15 | 27.64 | 28.00 | −0.25% | 5.81 M |
| 25 sep 2026 | 27.73 | 28.09 | 27.56 | 28.07 | +1.23% | 3.65 M |
| 24 sep 2026 | 27.45 | 27.85 | 27.45 | 27.73 | +0.33% | 2.98 M |
| 23 sep 2026 | 27.84 | 27.90 | 27.63 | 27.64 | −1.14% | 2.54 M |
| 22 sep 2026 | 28.16 | 28.16 | 27.85 | 27.96 | −0.46% | 3.66 M |
| 21 sep 2026 | 27.96 | 28.15 | 27.80 | 28.09 | +0.21% | 2.35 M |
| 18 sep 2026 | 27.96 | 28.05 | 27.81 | 28.03 | −0.07% | 4.85 M |
| 17 sep 2026 | 28.19 | 28.25 | 27.97 | 28.05 | +0.25% | 4.41 M |
| 16 sep 2026 | 28.34 | 28.64 | 27.85 | 27.98 | −1.34% | 4 M |
| 15 sep 2026 | 28.53 | 28.62 | 28.27 | 28.36 | −0.74% | 6.08 M |
| 14 sep 2026 | 28.87 | 29.20 | 28.56 | 28.57 | −0.56% | 4.1 M |
| 11 sep 2026 | 28.95 | 28.95 | 28.67 | 28.73 | −0.21% | 2.39 M |
| 10 sep 2026 | 29.02 | 29.06 | 28.64 | 28.79 | −0.38% | 2.95 M |
| 9 sep 2026 | 29.13 | 29.20 | 28.79 | 28.90 | −0.86% | 2.39 M |
| 8 sep 2026 | 29.10 | 29.31 | 29.04 | 29.15 | 0.00% | 2.8 M |
| 4 sep 2026 | 29.17 | 29.63 | 29.12 | 29.15 | −0.41% | 2.18 M |
| 3 sep 2026 | 29.58 | 29.72 | 29.26 | 29.27 | −0.44% | 2.71 M |
| 2 sep 2026 | 29.32 | 29.50 | 29.08 | 29.40 | +0.48% | 2.99 M |
| 1 sep 2026 | 28.97 | 29.41 | 28.91 | 29.26 | +1.28% | 2.66 M |
| 31 ago 2026 | 29.09 | 29.10 | 28.76 | 28.89 | −0.96% | 2.99 M |
| 28 ago 2026 | 29.23 | 29.31 | 29.06 | 29.17 | +0.21% | 1.58 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.