Brixmor Property (BRX)

BRX
🏛️ Vereinigte Staaten →
27.46
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.35 25.60 25.31 25.41 1.5M
2021-12-30 25.06 25.49 25.04 25.31 1.5M
2021-12-29 25.01 25.09 24.72 25.07 1.1M
2021-12-28 24.66 25.02 24.61 24.91 1.4M
2021-12-27 24.44 24.80 24.19 24.79 1.2M
2021-12-23 24.46 24.64 24.31 24.49 1.6M
2021-12-22 24.17 24.55 23.97 24.37 1.3M
2021-12-21 23.33 24.12 23.33 24.09 2.4M
2021-12-20 23.21 23.43 22.68 23.07 2.1M
2021-12-17 23.81 23.96 23.57 23.76 5.2M
2021-12-16 23.67 23.93 23.52 23.76 4.4M
2021-12-15 23.51 23.71 23.02 23.57 2.0M
2021-12-14 23.67 23.85 23.32 23.36 2.1M
2021-12-13 23.72 24.02 23.38 23.74 2.2M
2021-12-10 24.21 24.22 23.69 23.94 2.8M
2021-12-09 24.23 24.29 23.88 23.98 2.5M
2021-12-08 24.38 24.80 24.24 24.61 1.7M
2021-12-07 24.23 24.62 24.03 24.32 3.1M
2021-12-06 23.73 24.38 23.60 24.04 2.7M
2021-12-03 23.68 23.84 23.07 23.33 2.4M
2021-12-02 22.60 23.83 22.49 23.57 3.4M
2021-12-01 23.65 23.77 22.24 22.25 2.4M
2021-11-30 23.10 23.12 22.63 22.74 3.5M
2021-11-29 24.05 24.08 23.26 23.39 2.5M
2021-11-26 24.11 24.16 23.29 23.77 1.5M
2021-11-24 25.00 25.13 24.75 25.03 1.0M
2021-11-23 24.85 25.18 24.85 25.00 2.1M
2021-11-22 24.74 25.11 24.57 25.00 2.2M
2021-11-19 24.93 24.93 24.36 24.57 2.0M
2021-11-18 24.92 24.99 24.56 24.63 1.9M
2021-11-17 24.27 24.75 24.00 24.73 2.3M
2021-11-16 24.64 24.64 24.16 24.40 1.6M
2021-11-15 24.55 24.71 24.45 24.64 1.9M
2021-11-12 24.65 24.82 24.35 24.40 1.3M
2021-11-11 24.63 24.86 24.49 24.68 1.2M
2021-11-10 24.61 24.84 24.60 24.64 1.3M
2021-11-09 24.63 24.96 24.53 24.68 1.3M
2021-11-08 25.52 25.63 24.52 24.73 2.9M
2021-11-05 25.04 25.83 25.03 25.51 2.6M
2021-11-04 25.45 25.50 24.51 24.57 3.0M
2021-11-03 24.75 25.53 24.71 25.33 2.6M
2021-11-02 24.24 24.87 24.18 24.58 3.2M
2021-11-01 23.59 24.08 23.32 23.98 2.0M
2021-10-29 23.50 23.73 23.35 23.44 3.0M
2021-10-28 23.52 23.69 23.29 23.64 2.2M
2021-10-27 23.82 23.90 23.17 23.57 4.0M
2021-10-26 23.94 24.02 23.69 23.87 1.9M
2021-10-25 23.76 23.98 23.55 23.91 1.5M
2021-10-22 23.58 23.85 23.51 23.69 2.2M
2021-10-21 23.84 23.84 23.37 23.50 2.2M
2021-10-20 23.41 23.94 23.32 23.93 2.1M
2021-10-19 23.76 23.76 23.32 23.43 2.5M
2021-10-18 23.15 23.61 23.15 23.60 2.2M
2021-10-15 23.70 23.81 23.20 23.27 1.6M
2021-10-14 23.79 23.79 23.45 23.50 1.8M
2021-10-13 23.19 23.60 23.01 23.56 1.4M
2021-10-12 22.91 23.28 22.83 23.21 2.5M
2021-10-11 22.87 23.00 22.70 22.90 1.6M
2021-10-08 23.20 23.47 22.95 22.96 1.7M
2021-10-07 23.13 23.50 23.05 23.19 1.7M
2021-10-06 22.53 23.04 22.13 23.00 2.6M
2021-10-05 23.16 23.16 22.64 22.72 1.8M
2021-10-04 22.81 23.18 22.78 23.08 2.2M
2021-10-01 22.23 23.18 22.23 23.08 1.8M
2021-09-30 23.12 23.12 22.11 22.11 2.7M
2021-09-29 22.73 23.09 22.60 22.96 1.9M
2021-09-28 22.79 22.91 22.58 22.62 1.5M
2021-09-27 23.03 23.38 22.84 22.90 2.0M
2021-09-24 23.21 23.32 22.89 22.91 1.6M
2021-09-23 23.32 23.59 23.22 23.29 1.6M
2021-09-22 22.92 23.45 22.84 23.23 1.5M
2021-09-21 22.99 23.15 22.69 22.70 1.9M
2021-09-20 22.44 22.90 22.35 22.73 1.9M
2021-09-17 23.70 23.79 23.08 23.10 7.0M
2021-09-16 23.48 23.81 23.38 23.63 1.9M
2021-09-15 23.32 23.58 23.17 23.52 1.7M
2021-09-14 23.50 23.50 23.06 23.27 1.1M
2021-09-13 22.79 23.45 22.70 23.34 2.2M
2021-09-10 23.22 23.23 22.52 22.52 1.8M
2021-09-09 23.26 23.46 23.05 23.07 2.3M
2021-09-08 23.17 23.53 23.08 23.43 1.7M
2021-09-07 23.44 23.62 23.05 23.18 1.9M
2021-09-03 23.56 23.71 23.25 23.63 1.4M
2021-09-02 23.90 23.93 23.48 23.69 1.6M
2021-09-01 23.63 23.84 23.39 23.74 1.7M
2021-08-31 23.23 23.51 23.15 23.45 1.5M
2021-08-30 23.31 23.38 23.02 23.33 1.3M
2021-08-27 22.98 23.59 22.84 23.33 1.9M
2021-08-26 23.14 23.17 22.76 22.83 1.8M
2021-08-25 22.88 23.35 22.67 23.09 1.5M
2021-08-24 22.90 23.04 22.71 22.80 3.1M
2021-08-23 22.88 23.11 22.65 22.80 1.3M
2021-08-20 22.37 22.83 22.15 22.71 2.4M
2021-08-19 22.34 22.69 22.16 22.45 1.8M
2021-08-18 22.74 22.94 22.48 22.61 1.6M
2021-08-17 23.00 23.11 22.34 22.86 1.7M
2021-08-16 23.48 23.70 23.16 23.21 1.3M
2021-08-13 23.54 23.77 23.42 23.56 1.4M
2021-08-12 23.92 23.95 23.24 23.44 1.0M
2021-08-11 23.40 23.85 23.05 23.76 2.6M
2021-08-10 23.24 23.66 23.09 23.24 2.2M
2021-08-09 23.30 23.40 23.01 23.24 1.1M
2021-08-06 23.65 23.79 23.33 23.47 1.6M
2021-08-05 22.72 23.38 22.72 23.35 2.0M
2021-08-04 22.89 23.12 22.43 22.49 2.6M
2021-08-03 23.29 23.29 22.50 22.97 2.4M
2021-08-02 23.21 23.81 22.84 22.84 1.8M
2021-07-30 22.85 23.45 22.85 23.02 2.0M
2021-07-29 22.60 23.28 22.55 22.98 1.8M
2021-07-28 22.62 22.69 22.12 22.42 1.5M
2021-07-27 22.31 22.62 22.06 22.53 1.8M
2021-07-26 22.38 22.73 22.26 22.46 2.4M
2021-07-23 22.32 22.53 22.03 22.32 1.2M
2021-07-22 22.71 22.75 22.13 22.21 1.4M
2021-07-21 22.69 23.11 22.50 22.83 1.1M
2021-07-20 21.58 22.66 21.53 22.48 2.5M
2021-07-19 21.90 22.07 21.02 21.41 3.8M
2021-07-16 22.79 22.99 22.39 22.43 2.9M
2021-07-15 22.84 22.98 22.39 22.60 3.5M
2021-07-14 22.70 23.11 22.55 23.03 1.4M
2021-07-13 23.24 23.33 22.65 22.71 1.3M
2021-07-12 23.01 23.48 22.86 23.36 1.8M
2021-07-09 22.54 23.24 22.37 23.19 1.6M
2021-07-08 22.32 22.55 21.93 22.31 2.7M
2021-07-07 22.42 22.77 22.33 22.65 1.7M
2021-07-06 22.81 22.90 22.10 22.60 2.2M
2021-07-02 23.05 23.30 22.75 22.91 1.8M
2021-07-01 23.00 23.45 22.83 23.18 3.3M
2021-06-30 22.96 23.19 22.89 22.89 1.8M
2021-06-29 23.05 23.47 23.00 23.01 1.1M
2021-06-28 23.42 23.42 22.81 22.97 2.3M
2021-06-25 22.96 23.49 22.88 23.42 2.5M
2021-06-24 23.13 23.13 22.75 22.95 1.1M
2021-06-23 22.99 23.40 22.89 23.04 2.0M
2021-06-22 23.26 23.26 22.86 22.96 1.8M
2021-06-21 22.68 23.36 22.64 23.25 1.8M
2021-06-18 23.00 23.00 22.47 22.51 3.5M
2021-06-17 23.43 23.55 22.65 23.05 2.0M
2021-06-16 23.53 23.80 23.42 23.43 1.8M
2021-06-15 23.84 23.91 23.50 23.57 1.7M
2021-06-14 24.23 24.41 23.73 23.89 1.6M
2021-06-11 24.01 24.26 23.85 24.18 2.3M
2021-06-10 24.34 24.42 23.89 24.11 1.6M
2021-06-09 24.21 24.42 24.08 24.29 1.5M
2021-06-08 23.75 24.27 23.74 24.10 2.0M
2021-06-07 23.46 23.89 23.39 23.75 1.1M
2021-06-04 23.77 23.90 23.24 23.37 1.4M
2021-06-03 23.75 23.76 23.51 23.63 1.5M
2021-06-02 23.53 23.90 23.22 23.82 2.2M
2021-06-01 22.84 23.42 22.73 23.41 2.0M
2021-05-28 22.64 22.84 22.50 22.71 1.6M
2021-05-27 22.59 22.77 22.47 22.49 1.9M
2021-05-26 21.98 22.46 21.84 22.33 2.6M
2021-05-25 22.03 22.38 21.90 21.91 1.3M
2021-05-24 22.05 22.16 21.80 22.09 2.4M
2021-05-21 21.95 22.06 21.74 21.84 1.3M
2021-05-20 21.98 22.06 21.52 21.85 1.3M
2021-05-19 21.80 22.05 21.40 22.04 2.0M
2021-05-18 22.44 22.50 22.05 22.06 1.4M
2021-05-17 22.34 22.48 22.14 22.41 1.7M
2021-05-14 22.03 22.53 22.01 22.46 1.7M
2021-05-13 21.44 22.13 21.32 21.92 2.2M
2021-05-12 22.08 22.20 21.32 21.36 1.6M
2021-05-11 22.11 22.24 21.74 22.04 2.5M
2021-05-10 22.91 23.10 22.49 22.51 1.8M
2021-05-07 22.06 22.75 21.77 22.71 2.4M
2021-05-06 21.87 22.19 21.61 22.14 1.9M
2021-05-05 22.04 22.08 21.63 21.80 1.6M
2021-05-04 22.86 22.90 21.95 22.09 2.3M
2021-05-03 22.50 22.56 22.22 22.30 1.8M
2021-04-30 22.28 22.46 22.07 22.34 2.4M
2021-04-29 22.40 22.79 22.20 22.42 1.9M
2021-04-28 22.07 22.53 21.90 22.17 2.7M
2021-04-27 21.77 22.15 21.66 22.01 1.4M
2021-04-26 21.93 22.11 21.67 21.70 2.9M
2021-04-23 21.57 21.76 21.38 21.70 2.4M
2021-04-22 21.56 21.91 21.47 21.47 2.3M
2021-04-21 21.02 21.59 20.87 21.52 2.5M
2021-04-20 21.07 21.31 20.75 21.03 2.3M
2021-04-19 21.17 21.22 20.75 21.22 1.8M
2021-04-16 21.11 21.29 20.91 21.24 2.8M
2021-04-15 20.80 21.08 20.55 20.95 4.5M
2021-04-14 20.84 21.08 20.51 20.56 2.1M
2021-04-13 20.65 20.84 20.45 20.84 1.9M
2021-04-12 20.43 20.69 20.27 20.65 1.8M
2021-04-09 20.68 20.75 20.43 20.43 1.5M
2021-04-08 20.51 20.75 20.35 20.62 1.3M
2021-04-07 20.68 20.83 20.34 20.62 1.2M
2021-04-06 20.34 20.73 20.34 20.68 1.9M
2021-04-05 20.71 20.74 20.16 20.42 2.0M
2021-04-01 20.09 20.58 20.01 20.57 2.9M
2021-03-31 20.57 20.63 20.21 20.23 2.6M
2021-03-30 20.25 20.71 20.09 20.68 1.9M
2021-03-29 20.38 20.42 19.89 20.16 2.0M
2021-03-26 20.36 20.54 20.00 20.52 2.7M
2021-03-25 19.43 20.27 19.19 20.13 5.9M
2021-03-24 19.87 20.39 19.57 19.57 2.7M
2021-03-23 20.03 20.26 19.54 19.72 2.9M
2021-03-22 20.23 20.33 19.87 20.17 2.1M
2021-03-19 20.78 20.99 20.32 20.33 3.5M
2021-03-18 21.10 21.29 20.66 20.78 2.0M
2021-03-17 20.71 21.33 20.71 21.13 3.7M
2021-03-16 21.25 21.25 20.41 20.65 3.2M
2021-03-15 20.93 21.26 20.54 21.22 2.7M
2021-03-12 20.48 20.91 20.35 20.89 3.7M
2021-03-11 20.54 20.81 20.33 20.40 2.6M
2021-03-10 20.10 20.63 19.99 20.51 1.7M
2021-03-09 20.55 20.57 19.93 20.08 2.4M
2021-03-08 20.43 21.00 20.10 20.78 2.8M
2021-03-05 20.00 20.22 19.27 20.17 2.2M
2021-03-04 20.09 20.32 19.18 19.77 2.6M
2021-03-03 19.50 20.37 19.48 20.00 2.4M
2021-03-02 19.66 19.69 19.18 19.43 2.1M
2021-03-01 20.13 20.44 19.76 19.77 2.4M
2021-02-26 19.86 20.02 19.41 19.68 2.8M
2021-02-25 20.63 20.87 19.75 19.86 2.8M
2021-02-24 20.12 20.60 19.96 20.55 2.0M
2021-02-23 20.31 20.35 19.70 20.10 3.8M
2021-02-22 19.53 20.18 19.49 20.16 3.0M
2021-02-19 19.29 19.65 19.21 19.55 2.1M
2021-02-18 19.21 19.41 18.99 19.24 1.5M
2021-02-17 18.92 19.30 18.80 19.26 1.7M
2021-02-16 19.44 19.66 18.83 19.02 3.0M
2021-02-12 18.90 19.53 18.78 19.33 2.8M
2021-02-11 18.52 19.06 18.45 18.91 3.6M
2021-02-10 18.25 18.78 18.15 18.46 2.6M
2021-02-09 17.97 18.09 17.73 18.06 1.4M
2021-02-08 17.59 17.88 17.44 17.76 1.2M
2021-02-05 17.85 17.85 17.50 17.57 1.4M
2021-02-04 17.35 17.74 17.23 17.61 1.9M
2021-02-03 17.16 17.31 16.82 17.26 1.2M
2021-02-02 17.28 17.31 16.80 17.24 2.1M
2021-02-01 17.08 17.16 16.49 17.16 2.4M
2021-01-29 17.57 17.63 16.77 16.93 3.1M
2021-01-28 17.65 18.35 17.51 17.72 3.1M
2021-01-27 17.07 17.78 17.01 17.57 3.3M
2021-01-26 17.43 17.76 17.26 17.37 2.7M
2021-01-25 17.03 17.86 16.88 17.28 2.6M
2021-01-22 16.85 17.26 16.69 17.22 1.8M
2021-01-21 17.33 17.38 16.80 17.08 2.9M
2021-01-20 16.83 17.89 16.80 17.43 3.5M
2021-01-19 17.23 17.27 16.74 16.83 2.6M
2021-01-15 16.72 16.95 16.46 16.85 2.9M
2021-01-14 16.69 17.05 16.54 16.90 1.9M
2021-01-13 16.39 16.76 16.30 16.53 2.4M
2021-01-12 16.03 16.42 15.98 16.40 2.1M
2021-01-11 16.23 16.56 16.00 16.02 2.1M
2021-01-08 16.29 16.56 16.16 16.45 1.9M
2021-01-07 16.45 16.50 16.17 16.26 2.4M
2021-01-06 15.87 16.52 15.81 16.38 3.6M
2021-01-05 15.66 15.87 15.55 15.64 2.5M
2021-01-04 16.74 16.90 15.76 15.82 2.7M