U.S. markets closed

Brixmor Property Group Inc. (BRX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.19-0.23 (-1.03%)
Al cierre: 04:00PM EDT
22.19 0.00 (0.00%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202422.7322.8022.0622.1922.194,750,363
02 may 202422.4522.6422.3122.4222.423,114,700
01 may 202422.0322.6421.9322.1922.192,367,100
30 abr 202422.0122.7522.0122.1022.103,723,300
29 abr 202421.8822.1821.8422.1522.152,938,000
26 abr 202421.8622.0521.7021.7221.721,530,300
25 abr 202421.5621.8621.5221.7721.772,192,000
24 abr 202421.6421.8021.5721.7621.761,847,800
23 abr 202421.7122.0021.6821.8321.831,919,000
22 abr 202421.5221.8221.4221.7321.731,876,000
19 abr 202421.2821.5721.2521.4721.471,967,100
18 abr 202421.1021.3821.0121.3121.311,967,500
17 abr 202421.1221.2420.9821.0221.021,228,000
16 abr 202421.1221.1620.8021.0321.032,391,800
15 abr 202421.5721.6021.0721.2421.242,621,300
12 abr 202421.4521.5521.3821.4421.443,589,400
11 abr 202421.7421.7521.3821.5621.562,013,100
10 abr 202421.9021.9121.5921.5921.592,461,100
09 abr 202422.2522.5122.0922.5022.503,418,600
08 abr 202422.1222.3822.0222.2222.223,591,600
05 abr 202421.9222.1621.8122.0122.011,574,500
04 abr 202422.3322.5221.9022.0222.022,971,700
03 abr 202422.1322.2222.0222.1222.122,121,800
02 abr 202422.5522.5522.1122.1722.172,676,100
01 abr 202423.1623.2622.6622.7022.701,931,300
01 abr 20240.273 Dividendo
28 mar 202423.3723.6023.2823.4523.182,164,800
27 mar 202422.6023.2822.5823.2723.002,824,300
26 mar 202422.5522.6122.3622.3622.101,846,400
25 mar 202422.8222.9222.3922.4322.171,679,200
22 mar 202423.2523.3322.6822.7122.452,266,900
21 mar 202422.9023.3622.8323.2622.992,836,300
20 mar 202422.3022.8422.2522.7922.521,622,400
19 mar 202422.4822.7022.3622.4722.212,205,300
18 mar 202422.1022.6022.1022.4722.213,996,700
15 mar 202421.8022.1721.8022.1521.893,835,500
14 mar 202422.3222.3621.9222.0721.813,401,000
13 mar 202422.7622.8922.3822.4522.193,853,300
12 mar 202422.8222.9122.6322.7622.501,956,200
11 mar 202422.7622.8922.5922.8622.592,257,100
08 mar 202422.8923.0122.6422.7522.492,259,300
07 mar 202422.8122.8822.5222.7322.471,655,600
06 mar 202422.7922.8922.5922.7122.451,367,700
05 mar 202422.6923.0022.6522.7222.461,882,000
04 mar 202422.7822.8922.5622.8022.532,023,300
01 mar 202422.5522.8222.3722.8122.542,521,900
29 feb 202422.7122.7122.2322.6122.357,275,700
28 feb 202422.2522.7322.2322.4722.213,008,600
27 feb 202422.7022.8622.4122.4722.212,309,600
26 feb 202422.7322.7922.4422.5322.271,996,200
23 feb 202422.8823.0022.7422.7722.501,830,900
22 feb 202422.9123.0722.8423.0622.792,128,400
21 feb 202422.8423.2322.8122.9222.653,109,200
20 feb 202423.0023.2022.8022.8422.572,074,700
16 feb 202422.8623.2322.7823.1322.862,104,900
15 feb 202423.0023.2423.0023.2122.941,803,200
14 feb 202422.7322.9122.4422.8022.533,560,600
13 feb 202422.0122.6721.7522.6622.405,576,300
12 feb 202422.7622.9222.5022.5522.293,643,900
09 feb 202422.8322.8722.4922.7622.503,449,800
08 feb 202422.5322.9622.4322.8622.594,527,400
07 feb 202422.5422.7422.3422.6122.353,673,000
06 feb 202421.9922.6321.9122.4722.211,681,600
05 feb 202422.0622.3021.9122.0121.752,915,700
02 feb 202422.4222.6322.2422.4622.202,273,900
01 feb 202422.4122.8122.3222.7622.503,098,100
31 ene 202422.7522.8522.3422.4422.183,160,000
30 ene 202422.5422.7922.4622.6622.401,987,900
29 ene 202422.7022.7022.4422.6022.342,062,500
26 ene 202422.9622.9922.6222.7022.443,186,300
25 ene 202422.7422.8422.5822.8222.552,110,100
24 ene 202422.9722.9722.3122.3722.111,686,100
23 ene 202422.8022.8122.4222.6622.401,532,700
22 ene 202422.6922.8722.5722.6422.381,758,100
19 ene 202422.3022.5922.0422.5022.242,605,500
18 ene 202422.3322.3921.9322.1721.913,202,700
17 ene 202422.2122.7022.1222.3322.072,262,000
16 ene 202422.7722.8422.4222.5222.262,322,100
12 ene 202423.0723.2022.7622.8822.611,820,000
11 ene 202422.9022.9322.6822.8122.542,376,000
10 ene 202422.8423.0022.6922.9522.683,229,500
09 ene 202422.5122.7122.4022.6922.433,379,100
08 ene 202422.5222.7922.4922.7322.472,712,800
05 ene 202422.5622.8622.4522.5822.322,759,600
04 ene 202422.6422.8822.5422.7422.482,358,400
03 ene 202423.0223.0222.5422.6722.412,300,700
02 ene 202422.9423.4222.8323.2222.951,933,400
02 ene 20240.273 Dividendo
29 dic 202323.5923.6023.2723.2722.732,073,800
28 dic 202323.4223.6923.3823.6723.121,439,100
27 dic 202323.6423.6423.3823.5523.001,371,400
26 dic 202323.5023.6423.3823.5723.021,342,100
22 dic 202323.6123.6923.4123.4322.891,732,000
21 dic 202323.5023.5023.1723.4222.883,059,100
20 dic 202323.3923.7623.2523.2522.712,967,400
19 dic 202323.5523.6023.3123.3522.812,222,600
18 dic 202323.6223.6523.3823.3822.841,957,800
15 dic 202324.2324.2923.3823.5523.005,172,500
14 dic 202324.0024.4723.9524.1423.584,096,700
13 dic 202322.6523.7922.6223.6623.112,027,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...