BRX(BRX)
BRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $27.65 | $27.65 | $27.14 | $27.28 | 2.07M |
| 10/12/2026 | $27.27 | $27.44 | $27.17 | $27.43 | 3.03M |
| 10/9/2026 | $27.19 | $27.43 | $27.06 | $27.30 | 1.95M |
| 10/8/2026 | $26.86 | $27.13 | $26.74 | $27.08 | 2.71M |
| 10/7/2026 | $27.36 | $27.36 | $26.82 | $26.84 | 2.83M |
| 10/6/2026 | $27.15 | $27.50 | $27.09 | $27.46 | 3.34M |
| 10/5/2026 | $27.42 | $27.47 | $27.05 | $27.05 | 3.99M |
| 10/2/2026 | $27.50 | $27.67 | $27.24 | $27.39 | 4.43M |
| 10/1/2026 | $27.56 | $27.72 | $27.28 | $27.57 | 4.00M |
| 9/30/2026 | $27.93 | $28.08 | $27.50 | $27.60 | 4.05M |
| 9/29/2026 | $27.85 | $28.14 | $27.57 | $27.86 | 3.07M |
| 9/28/2026 | $28.15 | $28.15 | $27.64 | $28.00 | 5.81M |
| 9/25/2026 | $27.73 | $28.09 | $27.56 | $28.07 | 3.65M |
| 9/24/2026 | $27.45 | $27.85 | $27.45 | $27.73 | 2.98M |
| 9/23/2026 | $27.84 | $27.90 | $27.63 | $27.64 | 2.54M |
| 9/22/2026 | $28.16 | $28.16 | $27.85 | $27.96 | 3.66M |
| 9/21/2026 | $27.96 | $28.15 | $27.80 | $28.09 | 2.35M |
| 9/18/2026 | $27.96 | $28.05 | $27.81 | $28.03 | 4.85M |
| 9/17/2026 | $28.19 | $28.25 | $27.97 | $28.05 | 4.41M |
| 9/16/2026 | $28.34 | $28.64 | $27.85 | $27.98 | 4.00M |
| 9/15/2026 | $28.53 | $28.62 | $28.27 | $28.36 | 6.08M |
| 9/14/2026 | $28.87 | $29.20 | $28.56 | $28.57 | 4.10M |
| 9/11/2026 | $28.95 | $28.95 | $28.67 | $28.73 | 2.39M |
| 9/10/2026 | $29.02 | $29.06 | $28.64 | $28.79 | 2.95M |
| 9/9/2026 | $29.13 | $29.20 | $28.79 | $28.90 | 2.39M |
| 9/8/2026 | $29.10 | $29.31 | $29.04 | $29.15 | 2.80M |
| 9/4/2026 | $29.17 | $29.63 | $29.12 | $29.15 | 2.18M |
| 9/3/2026 | $29.58 | $29.72 | $29.26 | $29.27 | 2.71M |
| 9/2/2026 | $29.32 | $29.50 | $29.08 | $29.40 | 2.99M |
| 9/1/2026 | $28.97 | $29.41 | $28.91 | $29.26 | 2.66M |
| 8/31/2026 | $29.09 | $29.10 | $28.76 | $28.89 | 2.99M |
| 8/28/2026 | $29.23 | $29.31 | $29.06 | $29.17 | 1.58M |
| 8/27/2026 | $29.19 | $29.26 | $29.04 | $29.11 | 1.96M |
| 8/26/2026 | $29.52 | $29.68 | $29.36 | $29.38 | 1.89M |
| 8/25/2026 | $29.65 | $29.81 | $29.37 | $29.50 | 2.13M |
| 8/24/2026 | $29.47 | $29.68 | $29.30 | $29.58 | 1.73M |
| 8/21/2026 | $29.52 | $29.64 | $29.22 | $29.31 | 1.45M |
| 8/20/2026 | $29.65 | $29.69 | $29.41 | $29.48 | 2.44M |
| 8/19/2026 | $29.78 | $29.82 | $29.50 | $29.74 | 2.77M |
| 8/18/2026 | $30.00 | $30.00 | $29.59 | $29.62 | 1.53M |
| 8/17/2026 | $30.29 | $30.29 | $29.62 | $29.76 | 1.92M |
| 8/14/2026 | $29.98 | $30.18 | $29.92 | $29.98 | 1.91M |
| 8/13/2026 | $29.85 | $30.06 | $29.76 | $30.02 | 2.11M |
| 8/12/2026 | $29.73 | $29.80 | $29.54 | $29.73 | 3.02M |
| 8/11/2026 | $29.75 | $29.91 | $29.55 | $29.61 | 2.10M |
| 8/10/2026 | $30.60 | $30.60 | $29.66 | $29.81 | 1.90M |
| 8/7/2026 | $30.18 | $30.56 | $29.93 | $30.37 | 2.66M |
| 8/6/2026 | $31.12 | $31.21 | $30.12 | $30.15 | 1.85M |
| 8/5/2026 | $31.25 | $31.27 | $30.74 | $30.92 | 2.11M |
| 8/4/2026 | $31.32 | $31.46 | $30.81 | $31.18 | 2.27M |
| 8/3/2026 | $31.51 | $31.90 | $31.29 | $31.53 | 2.34M |
| 7/31/2026 | $31.50 | $31.61 | $31.17 | $31.51 | 1.90M |
| 7/30/2026 | $31.71 | $31.73 | $31.12 | $31.50 | 2.18M |
| 7/29/2026 | $31.83 | $32.01 | $31.57 | $31.66 | 3.76M |
| 7/28/2026 | $31.80 | $32.53 | $31.50 | $31.83 | 5.42M |
| 7/27/2026 | $32.35 | $32.62 | $32.31 | $32.35 | 2.61M |
| 7/24/2026 | $32.16 | $32.56 | $32.10 | $32.44 | 1.55M |
| 7/23/2026 | $32.25 | $32.37 | $31.71 | $31.97 | 2.27M |
| 7/22/2026 | $32.79 | $32.86 | $32.38 | $32.40 | 2.17M |
| 7/21/2026 | $32.50 | $32.71 | $32.22 | $32.69 | 1.77M |
| 7/20/2026 | $32.55 | $32.72 | $32.28 | $32.43 | 1.61M |
| 7/17/2026 | $32.56 | $32.78 | $32.20 | $32.57 | 1.65M |
| 7/16/2026 | $31.29 | $32.41 | $31.29 | $32.40 | 1.68M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
