Brixmor Property Group Inc. Common Stockのデータ

Brixmor Property Group Inc. Common Stockの基本情報

名前 Brixmor Property Group Inc. Common Stock
ティッカー BRX
国 nan
上場年 2013.0
セクター Consumer Services

Brixmor Property Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.66 18.83 19.44 19.02 3032200.0 19.02
2021-02-12 19.53 18.78 18.9 19.33 2777200.0 19.33
2021-02-11 19.06 18.45 18.52 18.91 3572400.0 18.91
2021-02-10 18.78 18.15 18.25 18.46 2602400.0 18.46
2021-02-09 18.09 17.73 17.97 18.06 1355300.0 18.06
2021-02-08 17.88 17.44 17.59 17.76 1246900.0 17.76
2021-02-05 17.85 17.5 17.85 17.57 1367500.0 17.57
2021-02-04 17.74 17.23 17.35 17.61 1935600.0 17.61
2021-02-03 17.31 16.82 17.16 17.26 1221200.0 17.26
2021-02-02 17.31 16.8 17.28 17.24 2070900.0 17.24
2021-02-01 17.16 16.49 17.08 17.16 2398900.0 17.16
2021-01-29 17.63 16.77 17.57 16.93 3056700.0 16.93
2021-01-28 18.35 17.51 17.65 17.72 3077900.0 17.72
2021-01-27 17.78 17.01 17.07 17.57 3273000.0 17.57
2021-01-26 17.76 17.26 17.43 17.37 2715900.0 17.37
2021-01-25 17.86 16.88 17.03 17.28 2578600.0 17.28
2021-01-22 17.26 16.69 16.85 17.22 1787800.0 17.22
2021-01-21 17.38 16.8 17.33 17.08 2890700.0 17.08
2021-01-20 17.89 16.8 16.83 17.43 3501500.0 17.43
2021-01-19 17.27 16.74 17.23 16.83 2646700.0 16.83
2021-01-15 16.95 16.45 16.72 16.85 2880200.0 16.85
2021-01-14 17.05 16.54 16.69 16.9 1924800.0 16.9
2021-01-13 16.76 16.3 16.39 16.53 2367700.0 16.53
2021-01-12 16.42 15.98 16.03 16.4 2106900.0 16.4
2021-01-11 16.56 16.0 16.23 16.02 2055200.0 16.02
2021-01-08 16.56 16.16 16.29 16.45 1906500.0 16.45
2021-01-07 16.5 16.17 16.45 16.26 2379100.0 16.26
2021-01-06 16.52 15.81 15.87 16.38 3572900.0 16.38
2021-01-05 15.87 15.55 15.66 15.64 2482500.0 15.64
2021-01-04 16.9 15.76 16.74 15.82 2677100.0 15.6
2020-12-31 16.66 16.14 16.3 16.55 1817600.0 16.33
2020-12-30 16.63 16.13 16.16 16.4 1434100.0 16.18
2020-12-29 16.75 16.1 16.48 16.22 1830900.0 16.0
2020-12-28 16.57 16.24 16.35 16.41 1545300.0 16.19
2020-12-24 16.35 16.0 16.21 16.3 538600.0 16.08
2020-12-23 16.4 15.99 16.14 16.14 1254700.0 15.92
2020-12-22 16.17 15.82 16.13 15.95 1776800.0 15.73
2020-12-21 15.98 15.51 15.77 15.95 3088300.0 15.73
2020-12-18 16.67 15.91 16.63 16.1 4983300.0 15.88
2020-12-17 16.63 16.19 16.34 16.63 1957500.0 16.4
2020-12-16 16.82 16.18 16.79 16.38 3351900.0 16.16
2020-12-15 16.77 15.94 16.11 16.77 2864900.0 16.54
2020-12-14 16.45 15.89 16.3 15.9 2171000.0 15.68
2020-12-11 16.25 15.77 15.97 15.9 2461800.0 15.68
2020-12-10 16.38 15.74 15.78 16.16 2278100.0 15.94
2020-12-09 16.33 15.94 16.2 16.24 3424900.0 16.02
2020-12-08 16.33 15.81 15.84 16.01 3716600.0 15.79
2020-12-07 16.45 15.9 16.39 16.02 2607600.0 15.8
2020-12-04 16.49 16.15 16.23 16.47 1773600.0 16.25
2020-12-03 16.25 15.83 15.97 15.98 2933300.0 15.76
2020-12-02 16.02 15.29 15.45 15.93 3036200.0 15.71
2020-12-01 15.89 15.27 15.6 15.62 4429700.0 15.41
2020-11-30 16.12 15.27 16.02 15.27 6845800.0 15.06
2020-11-27 16.57 16.0 16.47 16.14 1472800.0 15.92
2020-11-25 16.67 16.13 16.13 16.49 6560400.0 16.27
2020-11-24 17.89 16.77 17.51 16.8 6729000.0 16.57
2020-11-23 17.68 16.95 17.1 17.12 5826200.0 16.89
2020-11-20 16.8 16.33 16.51 16.7 3605000.0 16.47
2020-11-19 16.66 15.87 16.1 16.63 4816300.0 16.4
2020-11-18 17.05 16.21 16.49 16.21 7288700.0 15.99
2020-11-17 16.58 15.68 16.0 16.47 4713100.0 16.25
2020-11-16 16.46 15.57 16.0 16.45 6022500.0 16.23
2020-11-13 15.32 14.5 14.51 15.21 4430300.0 15.0
2020-11-12 14.5 14.06 14.44 14.32 4298600.0 14.13
2020-11-11 14.74 13.94 14.6 14.73 3754400.0 14.53
2020-11-10 14.8 14.17 14.23 14.6 6733200.0 14.4
2020-11-09 14.76 12.48 12.48 14.23 7540900.0 14.04
2020-11-06 11.82 11.08 11.62 11.15 4465500.0 11.0
2020-11-05 11.98 11.42 11.52 11.6 4026500.0 11.44
2020-11-04 11.7 11.27 11.7 11.55 2989200.0 11.39
2020-11-03 11.9 11.38 11.43 11.8 3289900.0 11.64
2020-11-02 11.28 10.93 11.09 11.2 3300500.0 11.05
2020-10-30 11.18 10.73 10.96 10.96 2306300.0 10.81
2020-10-29 11.11 10.58 10.73 11.02 1900800.0 10.87
2020-10-28 11.05 10.67 10.83 10.83 2597000.0 10.68
2020-10-27 11.72 11.15 11.55 11.15 1629200.0 11.0
2020-10-26 11.84 11.44 11.8 11.61 1635600.0 11.45
2020-10-23 12.06 11.76 11.85 11.93 1468900.0 11.77
2020-10-22 11.81 11.24 11.24 11.78 1654500.0 11.62
2020-10-21 11.36 11.06 11.23 11.27 1997000.0 11.12
2020-10-20 11.56 11.23 11.31 11.29 1494900.0 11.14
2020-10-19 11.4 11.09 11.4 11.18 2461300.0 11.03
2020-10-16 11.72 11.2 11.6 11.3 1989100.0 11.15
2020-10-15 11.65 11.3 11.35 11.6 2912700.0 11.44
2020-10-14 11.79 11.47 11.71 11.5 2668500.0 11.34
2020-10-13 12.18 11.65 12.12 11.74 2900400.0 11.58
2020-10-12 12.36 12.05 12.36 12.3 2633400.0 12.13
2020-10-09 12.82 12.32 12.72 12.38 1785800.0 12.21
2020-10-08 12.69 12.45 12.57 12.63 4362400.0 12.46
2020-10-07 12.75 12.36 12.73 12.43 2053600.0 12.26
2020-10-06 12.98 12.42 12.65 12.6 3086900.0 12.43
2020-10-05 12.65 12.24 12.6 12.5 2019400.0 12.33
2020-10-02 12.48 11.61 11.61 12.46 2884600.0 12.29
2020-10-01 12.1 11.68 11.69 12.09 2677500.0 11.93
2020-09-30 12.05 11.5 11.8 11.69 2950700.0 11.53
2020-09-29 11.93 11.43 11.93 11.66 1610400.0 11.5
2020-09-28 12.12 11.68 11.74 11.98 2430200.0 11.82
2020-09-25 11.45 11.06 11.06 11.4 2789000.0 11.25
2020-09-24 11.3 10.78 10.95 11.13 2755500.0 10.98
2020-09-23 11.79 10.93 11.63 10.99 2620600.0 10.84
2020-09-22 12.1 11.64 11.83 11.66 2766400.0 11.5
2020-09-21 12.38 11.61 12.22 11.78 3503100.0 11.62
2020-09-18 13.12 12.5 13.12 12.57 5474000.0 12.4
2020-09-17 13.32 12.93 13.05 13.15 4301500.0 12.97
2020-09-16 13.44 12.76 13.0 13.26 3168300.0 13.08
2020-09-15 13.22 12.6 12.6 12.92 2540400.0 12.74
2020-09-14 12.59 12.06 12.06 12.56 1801500.0 12.39
2020-09-11 12.17 11.78 12.12 11.96 3223100.0 11.8
2020-09-10 12.66 12.16 12.54 12.17 2491400.0 12.0
2020-09-09 12.81 12.4 12.71 12.56 2927800.0 12.39
2020-09-08 12.98 12.55 12.85 12.68 4179900.0 12.51
2020-09-04 13.12 12.59 12.72 13.04 3570200.0 12.86
2020-09-03 12.79 12.37 12.41 12.6 4467000.0 12.43
2020-09-02 12.38 11.87 12.0 12.37 5339200.0 12.2
2020-09-01 12.23 11.45 11.63 12.03 2630300.0 11.87
2020-08-31 11.95 11.66 11.95 11.8 2668400.0 11.64
2020-08-28 12.21 11.68 12.01 11.98 1501300.0 11.82
2020-08-27 12.21 11.72 11.72 12.0 2104700.0 11.84
2020-08-26 11.98 11.57 11.93 11.65 1919800.0 11.49
2020-08-25 12.24 11.73 12.17 11.94 2162200.0 11.78
2020-08-24 12.14 11.53 11.66 12.12 1267700.0 11.96
2020-08-21 11.87 11.54 11.79 11.63 1547900.0 11.47
2020-08-20 12.06 11.54 11.64 11.82 1127900.0 11.66
2020-08-19 12.23 11.73 12.1 11.75 1994600.0 11.59
2020-08-18 12.55 11.92 12.55 12.12 2131100.0 11.96
2020-08-17 12.61 12.25 12.41 12.61 1584800.0 12.44
2020-08-14 12.63 12.22 12.24 12.43 1592400.0 12.26
2020-08-13 12.72 12.3 12.46 12.33 1926100.0 12.16
2020-08-12 12.91 12.39 12.84 12.63 1830400.0 12.46
2020-08-11 13.0 12.6 12.6 12.71 4214500.0 12.54
2020-08-10 12.6 12.12 12.2 12.37 2491000.0 12.2
2020-08-07 12.18 11.6 11.8 12.18 2080100.0 12.01
2020-08-06 12.0 11.44 11.47 11.92 3394900.0 11.76
2020-08-05 12.29 11.55 12.18 11.64 3471000.0 11.48
2020-08-04 12.08 11.36 11.4 12.0 3163900.0 11.84
2020-08-03 11.4 11.09 11.4 11.4 1921500.0 11.25
2020-07-31 11.74 11.22 11.72 11.51 2243100.0 11.35
2020-07-30 11.83 11.38 11.52 11.78 2596700.0 11.62
2020-07-29 11.91 11.44 11.85 11.81 1929400.0 11.65
2020-07-28 11.89 11.12 11.19 11.75 2153000.0 11.59
2020-07-27 11.29 10.76 11.1 11.25 2730000.0 11.1
2020-07-24 11.54 11.18 11.45 11.18 1938600.0 11.03
2020-07-23 11.71 11.31 11.6 11.48 2048700.0 11.32
2020-07-22 11.83 11.33 11.47 11.79 1657500.0 11.63
2020-07-21 11.82 11.52 11.71 11.55 1988000.0 11.39
2020-07-20 11.95 11.41 11.82 11.55 2313200.0 11.39
2020-07-17 12.2 11.76 12.2 11.87 1869500.0 11.71
2020-07-16 12.28 11.99 12.19 12.13 2953900.0 11.97
2020-07-15 12.35 11.91 12.03 12.27 3090800.0 12.1
2020-07-14 11.91 11.52 11.84 11.65 2736900.0 11.49
2020-07-13 12.24 11.67 12.21 11.82 2788600.0 11.66
2020-07-10 12.13 11.73 11.75 12.11 2069100.0 11.95
2020-07-09 12.31 11.68 12.2 11.81 2894500.0 11.65
2020-07-08 12.36 11.77 12.08 12.25 4228300.0 12.08
2020-07-07 12.82 12.24 12.82 12.26 3084600.0 12.09
2020-07-06 13.56 12.89 13.41 13.07 1872800.0 12.89
2020-07-02 13.77 12.94 13.64 13.0 2190300.0 12.82
2020-07-01 13.3 12.9 13.05 13.13 3680300.0 12.95
2020-06-30 13.11 12.59 12.98 12.82 4276200.0 12.65
2020-06-29 13.03 12.47 12.66 12.95 2320900.0 12.77
2020-06-26 12.9 12.3 12.54 12.54 5027400.0 12.37
2020-06-25 12.7 11.92 12.11 12.7 2251000.0 12.53
2020-06-24 12.71 11.79 12.71 12.33 2674000.0 12.16
2020-06-23 13.3 12.66 13.04 12.98 2467100.0 12.8
2020-06-22 12.9 12.38 12.5 12.86 3018800.0 12.69
2020-06-19 13.27 12.52 13.12 12.66 9269300.0 12.49
2020-06-18 13.21 12.61 12.69 12.98 3415400.0 12.8
2020-06-17 13.89 12.99 13.89 13.0 2590300.0 12.82
2020-06-16 14.54 13.65 14.26 13.9 3446500.0 13.71
2020-06-15 13.62 12.48 12.72 13.32 3503400.0 13.14
2020-06-12 13.53 12.76 13.2 13.45 3469400.0 13.27
2020-06-11 13.34 12.23 12.77 12.32 2837500.0 12.15
2020-06-10 14.73 13.72 14.69 13.98 6280400.0 13.79
2020-06-09 15.5 14.76 15.29 14.92 3436300.0 14.72
2020-06-08 16.34 15.76 16.0 16.04 4661700.0 15.82
2020-06-05 16.25 15.36 15.46 15.51 5545200.0 15.3
2020-06-04 14.37 13.25 13.66 14.3 4606300.0 14.11
2020-06-03 14.02 12.7 12.72 13.73 4556500.0 13.54
2020-06-02 12.79 12.17 12.23 12.45 3226400.0 12.28
2020-06-01 12.24 11.07 11.15 12.06 3036800.0 11.9
2020-05-29 11.54 11.04 11.53 11.16 4152800.0 11.01
2020-05-28 12.25 11.58 12.24 11.74 3216400.0 11.58
2020-05-27 12.45 11.7 12.24 12.03 4587200.0 11.87
2020-05-26 12.02 11.57 11.8 11.71 2955700.0 11.55
2020-05-22 11.1 10.72 11.05 10.83 2214600.0 10.68
2020-05-21 11.16 10.59 10.72 11.06 3271800.0 10.91
2020-05-20 11.02 10.66 10.96 10.84 2756100.0 10.69
2020-05-19 11.06 10.52 10.83 10.79 2673300.0 10.64
2020-05-18 11.1 9.85 9.96 10.9 4479300.0 10.75
2020-05-15 9.4 8.97 9.33 9.35 6171800.0 9.22
2020-05-14 9.75 8.7 8.9 9.52 5416100.0 9.39
2020-05-13 9.95 9.17 9.95 9.24 4244400.0 9.11
2020-05-12 10.72 10.03 10.58 10.1 4178300.0 9.96
2020-05-11 11.14 10.31 11.14 10.56 6054400.0 10.42
2020-05-08 11.63 10.85 10.87 11.36 4411500.0 11.21
2020-05-07 11.05 10.6 10.63 10.8 5189200.0 10.65
2020-05-06 11.13 10.33 10.92 10.49 4077200.0 10.35
2020-05-05 11.41 10.88 11.04 10.94 6337200.0 10.79
2020-05-04 10.9 10.42 10.7 10.83 4593000.0 10.68
2020-05-01 11.26 10.7 10.95 11.1 4072500.0 10.95
2020-04-30 11.74 11.18 11.63 11.45 4853800.0 11.29
2020-04-29 12.09 11.17 11.23 11.98 4944700.0 11.82
2020-04-28 10.97 10.26 10.56 10.7 4915600.0 10.55
2020-04-27 10.02 9.03 9.22 9.96 4430800.0 9.82
2020-04-24 9.53 8.91 9.4 9.17 4434600.0 9.05
2020-04-23 9.48 8.82 9.0 9.22 4134800.0 9.09
2020-04-22 9.15 8.62 9.0 8.91 5447800.0 8.79
2020-04-21 8.93 8.3 8.49 8.87 5208900.0 8.75
2020-04-20 9.35 8.72 9.04 8.9 6184600.0 8.78
2020-04-17 9.92 9.17 9.49 9.38 5369600.0 9.25
2020-04-16 10.14 8.75 10.1 8.93 5693100.0 8.81
2020-04-15 10.52 9.81 10.27 9.83 4081700.0 9.7
2020-04-14 11.47 10.85 11.02 10.95 5720500.0 10.8
2020-04-13 11.44 10.29 11.38 10.6 3546200.0 10.46
2020-04-09 11.94 10.09 10.34 11.33 8297600.0 11.18
2020-04-08 10.09 9.45 9.91 9.76 5283800.0 9.63
2020-04-07 10.55 9.41 9.61 9.74 7016200.0 9.61
2020-04-06 9.03 8.37 8.38 8.79 4552500.0 8.67
2020-04-03 8.03 7.51 7.72 7.87 9500200.0 7.76
2020-04-02 8.69 7.77 8.42 7.9 5352800.0 7.51
2020-04-01 8.94 8.29 8.93 8.56 5681800.0 8.14
2020-03-31 10.03 9.13 9.76 9.5 7216800.0 9.03
2020-03-30 10.22 9.4 10.17 9.8 4474100.0 9.32
2020-03-27 10.67 9.35 10.39 10.17 4985200.0 9.67
2020-03-26 11.39 10.05 11.01 10.99 5832200.0 10.45
2020-03-25 12.01 10.0 10.15 11.06 4893700.0 10.52
2020-03-24 10.13 8.91 9.13 10.1 4072100.0 9.6
2020-03-23 10.06 8.3 9.98 8.63 5096300.0 8.21
2020-03-20 11.39 9.65 9.75 10.14 5229600.0 9.64
2020-03-19 10.82 8.69 9.62 9.61 4344100.0 9.14
2020-03-18 12.06 8.36 11.71 9.75 4477000.0 9.27
2020-03-17 12.65 11.68 12.62 12.4 5552100.0 11.79
2020-03-16 13.0 12.13 12.96 12.37 4679300.0 11.76
2020-03-13 14.59 12.94 14.29 14.55 3347500.0 13.83
2020-03-12 14.62 13.09 14.58 13.27 4862400.0 12.62
2020-03-11 16.55 15.61 16.52 15.64 4560200.0 14.87
2020-03-10 17.1 15.96 17.0 16.97 3054600.0 16.14
2020-03-09 17.44 15.46 17.22 16.5 3192900.0 15.69
2020-03-06 18.38 17.78 17.93 18.29 3216300.0 17.39
2020-03-05 18.56 18.18 18.48 18.39 2905500.0 17.49
2020-03-04 18.82 18.38 18.38 18.82 3410700.0 17.89
2020-03-03 18.87 17.95 18.58 18.13 4811600.0 17.24
2020-03-02 18.65 17.9 18.3 18.65 3587900.0 17.73
2020-02-28 18.35 17.27 17.98 18.21 5878400.0 17.31
2020-02-27 19.04 18.16 18.84 18.38 2777300.0 17.48
2020-02-26 19.9 19.11 19.7 19.11 3407900.0 18.17
2020-02-25 20.34 19.59 20.31 19.64 3116400.0 18.67
2020-02-24 20.39 20.04 20.08 20.26 2409200.0 19.26
2020-02-21 20.39 20.24 20.33 20.34 2165900.0 19.34
2020-02-20 20.33 20.09 20.1 20.33 1981800.0 19.33
2020-02-19 20.78 20.04 20.76 20.04 2857700.0 19.05
2020-02-18 20.86 20.58 20.71 20.77 1694800.0 19.75