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
2022-12-30 22.52 22.75 22.44 22.67 2.1M
2022-12-29 22.37 22.65 22.29 22.57 1.6M
2022-12-28 22.71 22.73 22.15 22.18 1.3M
2022-12-27 22.54 22.63 22.40 22.57 1.0M
2022-12-23 22.13 22.51 22.05 22.48 0.9M
2022-12-22 22.16 22.23 21.71 22.20 1.7M
2022-12-21 22.20 22.57 22.15 22.24 1.9M
2022-12-20 21.88 22.08 21.62 21.92 1.9M
2022-12-19 22.10 22.18 21.82 21.95 1.1M
2022-12-16 22.32 22.39 21.84 22.14 3.2M
2022-12-15 22.70 22.81 22.46 22.51 2.0M
2022-12-14 22.81 23.29 22.76 22.95 2.3M
2022-12-13 23.41 23.44 22.51 22.84 5.3M
2022-12-12 22.53 22.67 22.36 22.62 3.6M
2022-12-09 22.53 22.75 22.47 22.54 4.1M
2022-12-08 22.68 22.85 22.54 22.60 5.1M
2022-12-07 22.55 22.91 22.40 22.50 2.7M
2022-12-06 22.77 22.92 22.42 22.53 2.8M
2022-12-05 22.84 22.84 22.44 22.57 1.3M
2022-12-02 22.71 23.18 22.60 23.03 1.5M
2022-12-01 23.39 23.49 22.72 22.97 1.6M
2022-11-30 22.87 23.20 22.74 23.18 3.6M
2022-11-29 22.61 23.05 22.52 23.05 1.4M
2022-11-28 22.99 23.16 22.52 22.60 1.2M
2022-11-25 23.15 23.34 23.09 23.15 0.6M
2022-11-23 23.08 23.32 23.01 23.08 1.5M
2022-11-22 22.80 23.22 22.69 23.18 1.6M
2022-11-21 22.70 22.90 22.50 22.65 1.8M
2022-11-18 22.66 22.73 22.46 22.72 2.4M
2022-11-17 21.84 22.31 21.78 22.30 2.3M
2022-11-16 22.23 22.34 21.96 22.14 2.2M
2022-11-15 22.47 22.69 22.25 22.42 2.9M
2022-11-14 22.28 22.58 22.15 22.15 2.1M
2022-11-11 22.71 22.86 22.28 22.48 2.2M
2022-11-10 22.00 22.81 21.93 22.71 2.5M
2022-11-09 21.26 21.57 21.18 21.20 2.7M
2022-11-08 21.69 21.75 21.22 21.30 1.9M
2022-11-07 21.82 22.03 21.30 21.60 2.1M
2022-11-04 21.23 21.87 21.17 21.82 2.3M
2022-11-03 20.78 21.13 20.31 20.97 3.1M
2022-11-02 20.65 21.68 20.46 21.05 3.3M
2022-11-01 21.45 21.58 21.26 21.47 1.8M
2022-10-31 20.94 21.38 20.90 21.31 2.2M
2022-10-28 20.71 21.20 20.61 21.17 1.5M
2022-10-27 20.78 20.96 20.60 20.71 2.5M
2022-10-26 20.68 20.83 20.34 20.49 4.6M
2022-10-25 19.81 20.78 19.81 20.68 2.7M
2022-10-24 19.78 19.89 19.52 19.83 2.3M
2022-10-21 19.13 19.57 18.95 19.54 1.9M
2022-10-20 19.15 19.46 19.04 19.11 1.8M
2022-10-19 19.27 19.44 18.91 19.10 2.4M
2022-10-18 19.56 19.79 19.29 19.51 2.3M
2022-10-17 19.06 19.29 18.99 19.21 3.8M
2022-10-14 19.35 19.48 18.57 18.67 2.2M
2022-10-13 18.34 19.25 18.11 19.04 3.0M
2022-10-12 18.86 18.89 18.57 18.75 1.6M
2022-10-11 18.52 18.99 18.38 18.89 2.4M
2022-10-10 18.60 18.78 18.41 18.50 1.4M
2022-10-07 18.78 18.90 18.30 18.48 2.4M
2022-10-06 18.99 19.22 18.78 18.97 2.5M
2022-10-05 18.90 19.21 18.59 19.05 3.5M
2022-10-04 18.87 19.36 18.83 19.27 2.7M
2022-10-03 18.53 18.74 18.17 18.52 3.2M
2022-09-30 18.43 18.64 18.16 18.47 2.7M
2022-09-29 18.57 18.59 17.62 18.15 2.8M
2022-09-28 18.60 18.89 18.34 18.81 2.7M
2022-09-27 18.51 18.57 18.15 18.38 2.6M
2022-09-26 18.95 18.96 18.06 18.29 3.5M
2022-09-23 19.25 19.31 18.85 19.13 2.4M
2022-09-22 20.21 20.22 19.47 19.55 1.7M
2022-09-21 20.79 20.96 20.21 20.21 1.3M
2022-09-20 20.97 21.06 20.48 20.58 1.6M
2022-09-19 21.05 21.32 21.02 21.27 1.8M
2022-09-16 21.01 21.31 20.73 21.27 3.9M
2022-09-15 21.29 21.46 21.09 21.15 1.8M
2022-09-14 21.46 21.50 21.03 21.24 2.5M
2022-09-13 22.25 22.38 21.49 21.60 1.8M
2022-09-12 22.75 22.93 22.65 22.81 1.8M
2022-09-09 22.41 22.66 22.27 22.58 1.1M
2022-09-08 22.00 22.49 21.93 22.25 1.8M
2022-09-07 21.72 22.28 21.71 22.23 1.5M
2022-09-06 21.79 21.91 21.51 21.68 2.1M
2022-09-02 22.00 22.10 21.51 21.61 1.9M
2022-09-01 21.26 21.76 21.07 21.74 1.9M
2022-08-31 21.85 21.92 21.47 21.48 1.3M
2022-08-30 22.03 22.06 21.69 21.71 1.2M
2022-08-29 21.91 22.13 21.78 21.92 1.4M
2022-08-26 22.85 22.86 22.11 22.12 1.3M
2022-08-25 22.58 22.89 22.51 22.86 0.7M
2022-08-24 22.54 22.75 22.40 22.45 1.1M
2022-08-23 22.53 22.63 22.29 22.47 1.2M
2022-08-22 22.80 22.80 22.38 22.46 1.3M
2022-08-19 23.44 23.69 22.98 23.09 1.2M
2022-08-18 23.81 23.92 23.54 23.74 1.3M
2022-08-17 23.98 24.04 23.69 23.76 2.5M
2022-08-16 24.25 24.49 24.11 24.22 1.7M
2022-08-15 24.12 24.25 23.97 24.21 1.1M
2022-08-12 23.86 24.18 23.58 24.12 1.7M
2022-08-11 23.60 23.88 23.49 23.60 1.8M
2022-08-10 23.23 23.47 23.14 23.42 1.2M
2022-08-09 22.74 22.87 22.52 22.84 1.3M
2022-08-08 22.40 22.93 22.35 22.67 1.5M
2022-08-05 22.02 22.25 21.92 22.22 1.1M
2022-08-04 22.25 22.35 22.01 22.16 1.6M
2022-08-03 22.70 22.83 22.22 22.25 2.2M
2022-08-02 23.01 23.26 22.50 22.51 1.5M
2022-08-01 23.02 23.14 22.70 22.92 1.6M
2022-07-29 22.79 23.36 22.79 23.18 2.7M
2022-07-28 22.45 22.91 22.37 22.87 1.5M
2022-07-27 22.02 22.38 22.01 22.29 1.2M
2022-07-26 22.12 22.24 21.81 21.98 2.5M
2022-07-25 22.10 22.24 21.88 22.18 1.6M
2022-07-22 22.06 22.20 21.83 22.01 1.2M
2022-07-21 21.89 21.95 21.42 21.93 1.8M
2022-07-20 21.47 21.99 21.39 21.82 2.3M
2022-07-19 21.02 21.58 20.97 21.53 1.7M
2022-07-18 20.74 20.87 20.64 20.76 1.8M
2022-07-15 20.35 20.73 20.01 20.55 1.6M
2022-07-14 19.84 20.20 19.75 19.88 1.6M
2022-07-13 20.28 20.59 20.20 20.31 1.3M
2022-07-12 20.03 20.72 20.01 20.58 2.3M
2022-07-11 20.07 20.39 19.99 20.11 1.6M
2022-07-08 20.43 20.52 20.09 20.31 1.8M
2022-07-07 20.38 20.58 20.27 20.41 1.1M
2022-07-06 20.49 20.77 20.08 20.20 1.5M
2022-07-05 20.26 20.49 19.93 20.47 1.6M
2022-07-01 20.00 20.64 19.95 20.56 2.3M
2022-06-30 20.18 20.61 20.02 20.21 3.1M
2022-06-29 20.82 20.89 20.45 20.64 2.2M
2022-06-28 21.29 21.62 20.85 20.93 2.4M
2022-06-27 20.76 21.14 20.57 21.04 2.6M
2022-06-24 20.56 21.02 20.44 20.86 2.7M
2022-06-23 20.21 20.41 19.99 20.36 3.1M
2022-06-22 19.68 20.31 19.54 19.94 4.4M
2022-06-21 20.03 20.22 19.66 19.68 2.9M
2022-06-17 19.66 20.17 19.61 19.73 4.4M
2022-06-16 19.75 19.86 19.42 19.55 2.2M
2022-06-15 20.09 20.68 19.99 20.24 2.9M
2022-06-14 20.35 20.51 19.76 19.95 2.4M
2022-06-13 21.20 21.26 20.20 20.31 2.5M
2022-06-10 22.12 22.30 21.79 21.79 2.2M
2022-06-09 23.34 23.40 22.41 22.46 2.2M
2022-06-08 23.84 23.96 23.46 23.47 1.5M
2022-06-07 23.55 24.12 23.41 24.11 1.9M
2022-06-06 24.05 24.22 23.71 23.75 2.7M
2022-06-03 24.12 24.14 23.74 23.87 1.4M
2022-06-02 23.78 24.27 23.60 24.25 1.6M
2022-06-01 24.49 24.49 23.43 23.88 1.5M
2022-05-31 24.24 24.52 24.11 24.38 2.7M
2022-05-27 24.03 24.52 23.96 24.50 1.5M
2022-05-26 23.87 24.09 23.81 23.85 1.4M
2022-05-25 23.20 23.69 23.08 23.64 2.6M
2022-05-24 22.37 23.27 22.00 23.23 3.4M
2022-05-23 22.52 22.70 22.07 22.52 1.8M
2022-05-20 23.00 23.06 21.57 22.24 3.1M
2022-05-19 23.26 23.56 22.83 22.85 2.5M
2022-05-18 24.57 24.57 23.29 23.48 1.9M
2022-05-17 24.24 24.65 24.05 24.64 2.1M
2022-05-16 23.70 23.99 23.55 23.88 2.1M
2022-05-13 23.10 23.74 22.93 23.71 2.3M
2022-05-12 22.56 23.11 22.39 22.91 3.2M
2022-05-11 23.16 23.70 22.52 22.57 2.9M
2022-05-10 23.71 23.84 22.85 23.05 2.4M
2022-05-09 24.00 24.12 23.32 23.41 2.1M
2022-05-06 24.21 24.47 23.89 24.19 1.9M
2022-05-05 25.38 25.50 24.24 24.44 1.6M
2022-05-04 25.17 25.64 24.79 25.59 1.9M
2022-05-03 24.67 25.43 24.54 25.17 2.4M
2022-05-02 25.58 25.67 24.41 24.93 3.1M
2022-04-29 26.27 26.40 25.33 25.38 2.8M
2022-04-28 25.69 26.58 25.58 26.52 2.1M
2022-04-27 25.63 26.05 25.52 25.69 2.1M
2022-04-26 26.05 26.34 25.61 25.62 2.6M
2022-04-25 25.88 26.26 25.40 26.15 3.7M
2022-04-22 26.45 26.49 25.99 26.00 1.6M
2022-04-21 27.08 27.19 26.44 26.48 1.4M
2022-04-20 26.59 27.02 26.59 26.85 2.2M
2022-04-19 26.00 26.54 26.00 26.48 2.0M
2022-04-18 25.91 26.19 25.73 25.91 1.1M
2022-04-14 26.07 26.36 25.99 26.01 1.9M
2022-04-13 25.62 26.04 25.58 25.99 1.4M
2022-04-12 25.43 25.74 25.24 25.51 1.9M
2022-04-11 25.22 25.61 25.22 25.35 1.5M
2022-04-08 25.29 25.42 25.08 25.32 1.3M
2022-04-07 25.30 25.32 24.69 25.11 1.9M
2022-04-06 24.99 25.36 24.68 25.28 3.1M
2022-04-05 25.52 25.80 24.96 25.02 1.7M
2022-04-04 25.77 25.77 25.30 25.59 1.5M
2022-04-01 25.92 26.04 25.65 25.94 3.1M
2022-03-31 26.28 26.37 25.80 25.81 2.8M
2022-03-30 26.36 26.46 26.06 26.22 1.6M
2022-03-29 25.78 26.41 25.78 26.38 2.6M
2022-03-28 25.53 25.62 25.17 25.53 1.8M
2022-03-25 25.20 25.53 25.14 25.49 2.5M
2022-03-24 24.92 25.13 24.74 25.08 2.1M
2022-03-23 25.29 25.29 24.88 24.93 1.6M
2022-03-22 25.02 25.45 25.00 25.23 3.4M
2022-03-21 25.10 25.28 24.60 24.74 3.9M
2022-03-18 24.78 25.01 24.63 25.00 3.9M
2022-03-17 24.87 25.16 24.71 25.01 2.3M
2022-03-16 25.25 25.36 24.44 24.94 3.7M
2022-03-15 24.64 24.96 24.55 24.93 1.9M
2022-03-14 24.99 25.29 24.39 24.50 2.7M
2022-03-11 25.34 25.49 24.86 24.87 2.8M
2022-03-10 24.98 25.30 24.70 25.08 2.6M
2022-03-09 25.60 25.92 25.22 25.30 2.7M
2022-03-08 24.89 25.49 24.69 25.11 3.6M
2022-03-07 25.35 25.50 24.67 24.73 2.9M
2022-03-04 24.95 25.46 24.61 25.42 3.1M
2022-03-03 25.47 25.59 25.14 25.37 3.7M
2022-03-02 24.90 25.50 24.70 25.30 6.8M
2022-03-01 25.02 25.20 24.34 24.64 3.9M
2022-02-28 25.09 25.67 24.77 25.12 4.4M
2022-02-25 25.04 25.66 24.92 25.64 2.4M
2022-02-24 23.89 24.97 23.64 24.85 2.9M
2022-02-23 25.26 25.48 24.42 24.50 2.2M
2022-02-22 25.27 25.37 24.74 25.03 3.0M
2022-02-18 25.27 25.62 25.17 25.35 2.8M
2022-02-17 25.36 25.67 25.24 25.34 2.8M
2022-02-16 25.03 25.66 25.01 25.51 3.0M
2022-02-15 24.81 25.24 24.71 24.96 3.9M
2022-02-14 25.23 25.35 24.57 24.63 3.3M
2022-02-11 25.42 25.70 24.86 25.19 3.2M
2022-02-10 25.36 26.15 25.15 25.32 3.6M
2022-02-09 25.48 25.83 25.37 25.64 3.0M
2022-02-08 25.73 25.73 24.81 25.19 3.8M
2022-02-07 25.00 25.29 24.79 24.83 3.7M
2022-02-04 24.89 25.24 24.49 24.95 2.6M
2022-02-03 25.34 25.61 25.17 25.21 2.1M
2022-02-02 25.16 25.52 25.02 25.46 2.1M
2022-02-01 25.37 25.51 24.89 25.13 2.9M
2022-01-31 24.77 25.37 24.61 25.36 2.7M
2022-01-28 24.26 25.08 24.02 25.07 3.7M
2022-01-27 25.00 25.45 24.17 24.23 3.2M
2022-01-26 24.96 25.55 24.65 24.81 6.1M
2022-01-25 24.06 24.78 23.74 24.60 2.9M
2022-01-24 23.81 24.58 23.27 24.47 3.4M
2022-01-21 24.46 24.78 24.20 24.31 2.9M
2022-01-20 25.14 25.41 24.47 24.52 2.9M
2022-01-19 26.22 26.33 25.16 25.18 2.9M
2022-01-18 26.59 26.59 25.97 26.17 3.0M
2022-01-14 26.65 26.65 26.18 26.52 2.8M
2022-01-13 26.66 27.15 26.61 26.76 5.3M
2022-01-12 26.04 26.48 26.03 26.48 5.0M
2022-01-11 26.05 26.24 25.45 26.11 2.9M
2022-01-10 25.81 26.07 25.60 26.01 2.6M
2022-01-07 25.52 25.99 25.45 25.68 3.4M
2022-01-06 25.64 25.82 25.40 25.68 2.0M
2022-01-05 25.82 26.08 25.39 25.43 2.8M
2022-01-04 25.43 25.92 25.40 25.82 2.6M
2022-01-03 25.43 25.78 25.22 25.49 2.2M