Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.28 | -0.04 | -0.18% | 22.32 | 22.40 | 22.185 | 1,351,987 |
| May 15 2024 | 22.32 | 0.14 | 0.63% | 22.54 | 22.55 | 22.165 | 2,007,527 |
| May 14 2024 | 22.18 | 0.12 | 0.54% | 22.24 | 22.26 | 21.95 | 2,806,319 |
| May 13 2024 | 22.06 | -0.18 | -0.81% | 22.37 | 22.47 | 22.04 | 1,777,214 |
| May 10 2024 | 22.24 | -0.06 | -0.27% | 22.32 | 22.42 | 22.20 | 1,069,694 |
| May 09 2024 | 22.30 | 0.16 | 0.72% | 22.25 | 22.32 | 22.115 | 869,906 |
| May 08 2024 | 22.14 | -0.22 | -0.98% | 22.33 | 22.38 | 22.00 | 3,149,605 |
| May 07 2024 | 22.36 | 0.22 | 0.99% | 22.30 | 22.69 | 22.20 | 5,070,722 |
| May 06 2024 | 22.14 | -0.05 | -0.23% | 22.36 | 22.45 | 22.02 | 2,475,398 |
| May 03 2024 | 22.19 | -0.23 | -1.03% | 22.73 | 22.80 | 22.06 | 4,750,364 |
| May 02 2024 | 22.42 | 0.23 | 1.04% | 22.45 | 22.64 | 22.31 | 3,114,725 |
| May 01 2024 | 22.19 | 0.09 | 0.41% | 22.03 | 22.635 | 21.93 | 2,367,112 |
| Apr 30 2024 | 22.10 | -0.05 | -0.23% | 22.01 | 22.75 | 22.01 | 3,723,385 |
| Apr 29 2024 | 22.15 | 0.43 | 1.98% | 21.88 | 22.18 | 21.84 | 2,937,976 |
| Apr 26 2024 | 21.72 | -0.05 | -0.23% | 21.86 | 22.045 | 21.70 | 1,530,304 |
| Apr 25 2024 | 21.77 | 0.01 | 0.05% | 21.56 | 21.855 | 21.52 | 2,192,173 |
| Apr 24 2024 | 21.76 | -0.07 | -0.32% | 21.64 | 21.80 | 21.57 | 1,847,754 |
| Apr 23 2024 | 21.83 | 0.10 | 0.46% | 21.71 | 22.00 | 21.68 | 1,918,972 |
| Apr 22 2024 | 21.73 | 0.26 | 1.21% | 21.52 | 21.815 | 21.42 | 1,875,820 |
| Apr 19 2024 | 21.47 | 0.16 | 0.75% | 21.28 | 21.57 | 21.25 | 1,967,085 |
| Apr 18 2024 | 21.31 | 0.29 | 1.38% | 21.10 | 21.38 | 21.01 | 1,967,502 |
| Apr 17 2024 | 21.02 | -0.01 | -0.05% | 21.12 | 21.235 | 20.975 | 1,227,987 |
| Apr 16 2024 | 21.03 | -0.21 | -0.99% | 21.12 | 21.1575 | 20.795 | 2,391,765 |
| Apr 15 2024 | 21.24 | -0.20 | -0.93% | 21.57 | 21.60 | 21.065 | 2,621,297 |
| Apr 12 2024 | 21.44 | -0.12 | -0.56% | 21.45 | 21.55 | 21.38 | 3,589,358 |
| Apr 11 2024 | 21.56 | -0.03 | -0.14% | 21.74 | 21.75 | 21.375 | 2,007,310 |
| Apr 10 2024 | 21.59 | -0.91 | -4.04% | 21.90 | 21.91 | 21.585 | 2,461,093 |
| Apr 09 2024 | 22.50 | 0.28 | 1.26% | 22.25 | 22.51 | 22.085 | 3,418,560 |
| Apr 08 2024 | 22.22 | 0.21 | 0.95% | 22.12 | 22.38 | 22.02 | 3,591,639 |
| Apr 05 2024 | 22.01 | -0.01 | -0.05% | 21.92 | 22.16 | 21.805 | 1,557,587 |
| Apr 04 2024 | 22.02 | -0.10 | -0.45% | 22.33 | 22.52 | 21.895 | 2,971,677 |
| Apr 03 2024 | 22.12 | -0.05 | -0.23% | 22.13 | 22.22 | 22.02 | 2,121,816 |
| Apr 02 2024 | 22.17 | -0.53 | -2.33% | 22.55 | 22.55 | 22.105 | 2,676,102 |
| Apr 01 2024 | 22.70 | -0.75 | -3.20% | 23.16 | 23.26 | 22.66 | 1,931,282 |
| Mar 28 2024 | 23.45 | 0.18 | 0.77% | 23.37 | 23.60 | 23.28 | 2,164,830 |
| Mar 27 2024 | 23.27 | 0.91 | 4.07% | 22.60 | 23.28 | 22.575 | 2,823,996 |
| Mar 26 2024 | 22.36 | -0.07 | -0.31% | 22.55 | 22.61 | 22.36 | 1,846,365 |
| Mar 25 2024 | 22.43 | -0.28 | -1.23% | 22.82 | 22.92 | 22.39 | 1,679,191 |
| Mar 22 2024 | 22.71 | -0.55 | -2.36% | 23.25 | 23.33 | 22.675 | 2,266,938 |
| Mar 21 2024 | 23.26 | 0.47 | 2.06% | 22.90 | 23.355 | 22.83 | 2,836,348 |
| Mar 20 2024 | 22.79 | 0.32 | 1.42% | 22.30 | 22.84 | 22.25 | 1,622,365 |
| Mar 19 2024 | 22.47 | 0.00 | 0.00% | 22.48 | 22.695 | 22.355 | 2,205,332 |
| Mar 18 2024 | 22.47 | 0.32 | 1.44% | 22.10 | 22.60 | 22.06 | 3,996,739 |
| Mar 15 2024 | 22.15 | 0.08 | 0.36% | 21.80 | 22.17 | 21.80 | 3,835,536 |
| Mar 14 2024 | 22.07 | -0.38 | -1.69% | 22.32 | 22.45 | 21.92 | 3,399,311 |
| Mar 13 2024 | 22.45 | -0.31 | -1.36% | 22.76 | 22.89 | 22.38 | 3,853,347 |
| Mar 12 2024 | 22.76 | -0.10 | -0.44% | 22.82 | 22.91 | 22.63 | 1,956,234 |
| Mar 11 2024 | 22.86 | 0.11 | 0.48% | 22.76 | 22.89 | 22.59 | 2,257,094 |
| Mar 08 2024 | 22.75 | 0.02 | 0.09% | 22.89 | 23.01 | 22.635 | 2,259,258 |
| Mar 07 2024 | 22.73 | 0.02 | 0.09% | 22.81 | 22.88 | 22.515 | 1,655,607 |
| Mar 06 2024 | 22.71 | -0.01 | -0.04% | 22.79 | 22.89 | 22.59 | 1,367,741 |
| Mar 05 2024 | 22.72 | -0.08 | -0.35% | 22.69 | 22.995 | 22.65 | 1,881,971 |
| Mar 04 2024 | 22.80 | -0.01 | -0.04% | 22.78 | 22.89 | 22.56 | 2,023,296 |
| Mar 01 2024 | 22.81 | 0.20 | 0.88% | 22.55 | 22.82 | 22.37 | 2,521,891 |
| Feb 29 2024 | 22.61 | 0.14 | 0.62% | 22.71 | 22.71 | 22.225 | 7,275,690 |
| Feb 28 2024 | 22.47 | 0.00 | 0.00% | 22.25 | 22.725 | 22.23 | 2,997,629 |
| Feb 27 2024 | 22.47 | -0.06 | -0.27% | 22.70 | 22.86 | 22.41 | 2,309,562 |
| Feb 26 2024 | 22.53 | -0.24 | -1.05% | 22.73 | 22.79 | 22.435 | 1,996,194 |
| Feb 23 2024 | 22.77 | -0.29 | -1.26% | 22.88 | 23.00 | 22.74 | 1,830,883 |
| Feb 22 2024 | 23.06 | 0.14 | 0.61% | 22.91 | 23.07 | 22.84 | 2,127,406 |
| Feb 21 2024 | 22.92 | 0.08 | 0.35% | 22.84 | 23.23 | 22.81 | 3,109,219 |
| Feb 20 2024 | 22.84 | -0.29 | -1.25% | 23.00 | 23.195 | 22.80 | 2,074,689 |
