Brixmor Property (BRX)

BRX
🏛️ 미국 →
27.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.59 23.60 23.27 23.27 2.1M
2023-12-28 23.42 23.69 23.38 23.67 1.4M
2023-12-27 23.64 23.64 23.38 23.55 1.4M
2023-12-26 23.50 23.64 23.38 23.57 1.3M
2023-12-22 23.61 23.69 23.41 23.43 1.7M
2023-12-21 23.50 23.50 23.17 23.42 3.1M
2023-12-20 23.39 23.76 23.25 23.25 3.0M
2023-12-19 23.55 23.60 23.31 23.35 2.2M
2023-12-18 23.62 23.65 23.38 23.38 2.0M
2023-12-15 24.23 24.29 23.38 23.55 5.2M
2023-12-14 24.00 24.47 23.95 24.14 4.1M
2023-12-13 22.65 23.79 22.62 23.66 2.0M
2023-12-12 22.88 22.90 22.63 22.64 1.9M
2023-12-11 22.64 22.86 22.59 22.85 2.0M
2023-12-08 22.56 22.73 22.21 22.71 2.7M
2023-12-07 22.53 22.75 22.40 22.60 2.5M
2023-12-06 22.66 22.85 22.40 22.52 4.3M
2023-12-05 22.51 22.56 22.31 22.55 3.2M
2023-12-04 21.90 22.64 21.88 22.60 3.1M
2023-12-01 21.46 22.11 21.36 21.95 2.9M
2023-11-30 21.36 21.56 21.28 21.52 2.7M
2023-11-29 21.65 21.77 21.30 21.32 2.4M
2023-11-28 21.33 21.52 21.16 21.45 1.6M
2023-11-27 21.31 21.65 21.22 21.43 1.7M
2023-11-24 21.32 21.47 21.19 21.38 0.8M
2023-11-22 21.48 21.57 21.32 21.40 1.0M
2023-11-21 21.45 21.48 21.18 21.26 2.5M
2023-11-20 21.62 21.62 21.39 21.60 2.4M
2023-11-17 21.71 21.79 21.46 21.66 1.9M
2023-11-16 21.92 22.01 21.42 21.44 2.9M
2023-11-15 21.96 22.17 21.80 21.93 1.4M
2023-11-14 21.47 22.40 21.45 22.07 2.4M
2023-11-13 20.94 20.98 20.69 20.77 1.0M
2023-11-10 20.98 21.09 20.78 21.05 1.5M
2023-11-09 21.41 21.44 20.76 20.85 1.4M
2023-11-08 21.14 21.38 21.04 21.35 2.1M
2023-11-07 21.30 21.37 21.03 21.08 2.0M
2023-11-06 21.67 21.68 21.17 21.37 2.7M
2023-11-03 21.82 22.07 21.72 21.74 2.9M
2023-11-02 21.48 21.59 21.31 21.37 2.4M
2023-11-01 20.80 21.21 20.76 21.09 3.0M
2023-10-31 20.36 20.93 20.02 20.79 3.2M
2023-10-30 20.04 20.26 19.88 20.16 2.2M
2023-10-27 20.42 20.42 19.79 19.89 2.0M
2023-10-26 19.66 20.44 19.63 20.30 3.0M
2023-10-25 19.81 19.96 19.55 19.59 1.9M
2023-10-24 19.89 20.06 19.76 19.96 2.2M
2023-10-23 19.90 20.08 19.70 19.71 2.4M
2023-10-20 20.35 20.47 20.07 20.08 2.1M
2023-10-19 20.39 20.74 20.21 20.28 2.7M
2023-10-18 20.88 20.90 20.44 20.55 1.6M
2023-10-17 20.31 21.19 20.27 20.93 5.5M
2023-10-16 20.42 20.66 20.25 20.47 3.7M
2023-10-13 20.60 20.66 20.01 20.20 3.3M
2023-10-12 20.80 20.80 20.40 20.49 1.9M
2023-10-11 20.56 20.89 20.50 20.88 1.8M
2023-10-10 20.20 20.54 20.06 20.42 2.4M
2023-10-09 19.77 20.31 19.76 20.18 2.3M
2023-10-06 20.05 20.24 19.76 19.89 3.9M
2023-10-05 20.02 20.20 19.82 20.19 3.6M
2023-10-04 19.79 20.09 19.56 20.07 2.4M
2023-10-03 20.04 20.04 19.46 19.74 3.6M
2023-10-02 20.43 20.63 19.96 20.15 1.8M
2023-09-29 21.19 21.24 20.60 20.78 3.6M
2023-09-28 20.96 21.21 20.83 20.89 3.1M
2023-09-27 21.00 21.25 20.73 20.83 3.1M
2023-09-26 21.15 21.28 20.80 20.91 2.2M
2023-09-25 21.28 21.45 21.22 21.37 2.6M
2023-09-22 21.75 21.84 21.40 21.40 1.7M
2023-09-21 22.04 22.04 21.67 21.68 2.0M
2023-09-20 22.52 22.72 22.18 22.19 1.5M
2023-09-19 22.49 22.62 22.32 22.34 1.9M
2023-09-18 22.86 22.89 22.46 22.49 1.3M
2023-09-15 22.79 23.02 22.77 22.90 4.1M
2023-09-14 22.58 23.01 22.46 22.99 1.6M
2023-09-13 22.46 22.55 22.25 22.36 3.6M
2023-09-12 22.06 22.52 22.03 22.48 3.5M
2023-09-11 22.11 22.21 21.87 22.08 1.5M
2023-09-08 21.92 22.13 21.84 22.04 2.3M
2023-09-07 21.82 22.05 21.77 21.93 2.5M
2023-09-06 21.61 21.89 21.55 21.88 1.9M
2023-09-05 22.05 22.06 21.63 21.67 3.5M
2023-09-01 22.12 22.25 21.88 21.99 2.2M
2023-08-31 22.07 22.14 21.87 21.98 2.3M
2023-08-30 22.01 22.15 21.94 22.10 1.8M
2023-08-29 21.72 22.04 21.57 22.00 1.6M
2023-08-28 21.41 21.87 21.36 21.67 2.3M
2023-08-25 21.41 21.57 21.29 21.37 2.5M
2023-08-24 21.41 21.73 21.31 21.34 1.7M
2023-08-23 21.06 21.51 20.97 21.47 2.3M
2023-08-22 21.17 21.27 20.90 20.97 1.7M
2023-08-21 21.50 21.54 20.96 21.04 1.3M
2023-08-18 21.32 21.63 21.32 21.58 2.3M
2023-08-17 21.87 22.00 21.50 21.53 1.2M
2023-08-16 22.57 22.62 21.83 21.84 1.9M
2023-08-15 22.41 22.41 22.19 22.21 1.4M
2023-08-14 22.73 22.87 22.46 22.58 1.7M
2023-08-11 22.76 22.90 22.72 22.82 1.4M
2023-08-10 23.07 23.30 22.83 22.91 1.7M
2023-08-09 22.57 23.11 22.45 22.96 1.8M
2023-08-08 22.51 22.65 22.36 22.61 1.8M
2023-08-07 22.59 22.82 22.51 22.78 1.7M
2023-08-04 22.39 22.92 22.34 22.51 1.8M
2023-08-03 22.46 22.51 22.22 22.48 2.5M
2023-08-02 22.47 22.57 22.13 22.55 3.6M
2023-08-01 22.45 22.70 22.03 22.67 3.1M
2023-07-31 22.59 22.80 22.50 22.74 2.2M
2023-07-28 22.62 22.75 22.45 22.51 1.5M
2023-07-27 23.08 23.21 22.41 22.41 3.8M
2023-07-26 22.74 23.00 22.71 22.96 2.0M
2023-07-25 23.08 23.25 22.68 22.74 1.9M
2023-07-24 23.10 23.30 23.05 23.13 1.2M
2023-07-21 23.24 23.32 22.98 23.14 1.6M
2023-07-20 23.12 23.14 22.80 23.10 1.5M
2023-07-19 22.80 23.06 22.67 23.01 2.3M
2023-07-18 22.66 22.72 22.33 22.66 2.0M
2023-07-17 22.46 22.71 22.39 22.65 1.2M
2023-07-14 22.54 22.62 22.40 22.52 1.6M
2023-07-13 22.49 22.64 22.42 22.60 2.4M
2023-07-12 22.68 22.75 22.50 22.50 2.0M
2023-07-11 22.08 22.42 21.93 22.40 1.9M
2023-07-10 21.89 21.99 21.75 21.96 1.4M
2023-07-07 21.93 22.18 21.86 21.88 1.5M
2023-07-06 21.67 22.05 21.52 22.01 1.2M
2023-07-05 21.97 22.23 21.67 22.02 2.2M
2023-07-03 21.74 22.11 21.72 22.02 0.9M
2023-06-30 22.20 22.24 21.70 22.00 2.9M
2023-06-29 21.44 22.00 21.35 21.98 2.2M
2023-06-28 21.61 21.69 21.37 21.45 2.7M
2023-06-27 21.35 21.73 21.27 21.69 1.8M
2023-06-26 20.81 21.36 20.76 21.26 1.5M
2023-06-23 21.05 21.12 20.71 20.77 2.2M
2023-06-22 21.33 21.38 20.82 21.17 1.7M
2023-06-21 21.36 21.48 21.19 21.32 2.5M
2023-06-20 21.74 21.80 21.38 21.47 3.8M
2023-06-16 21.74 21.82 21.57 21.80 3.4M
2023-06-15 21.49 21.61 21.28 21.61 1.7M
2023-06-14 21.71 21.84 21.34 21.56 1.5M
2023-06-13 21.50 21.79 21.46 21.56 1.5M
2023-06-12 21.47 21.57 21.32 21.51 1.4M
2023-06-09 21.38 21.49 21.24 21.47 1.2M
2023-06-08 21.46 21.68 21.16 21.34 2.0M
2023-06-07 20.99 21.72 20.89 21.64 2.4M
2023-06-06 20.57 20.90 20.54 20.82 1.5M
2023-06-05 20.55 20.81 20.38 20.51 3.0M
2023-06-02 20.20 20.77 20.19 20.70 3.2M
2023-06-01 20.10 20.10 19.77 19.92 2.0M
2023-05-31 19.85 20.10 19.64 20.03 4.2M
2023-05-30 19.80 19.87 19.60 19.82 3.1M
2023-05-26 19.62 19.76 19.47 19.73 2.2M
2023-05-25 19.91 19.93 19.40 19.63 2.9M
2023-05-24 20.11 20.16 19.79 20.01 2.8M
2023-05-23 20.55 20.78 20.29 20.31 1.6M
2023-05-22 20.26 20.66 20.24 20.57 1.1M
2023-05-19 20.58 20.65 20.11 20.26 2.0M
2023-05-18 20.50 20.66 20.24 20.40 1.9M
2023-05-17 20.26 20.67 20.20 20.65 1.3M
2023-05-16 20.93 20.93 20.09 20.09 1.9M
2023-05-15 20.76 21.07 20.65 20.90 1.4M
2023-05-12 20.52 20.65 20.36 20.64 1.0M
2023-05-11 20.52 20.65 20.32 20.52 2.9M
2023-05-10 21.04 21.11 20.58 20.70 2.0M
2023-05-09 21.00 21.00 20.57 20.81 1.6M
2023-05-08 21.32 21.34 20.94 21.18 2.1M
2023-05-05 21.17 21.38 21.01 21.36 2.8M
2023-05-04 20.88 21.05 20.62 20.97 1.8M
2023-05-03 21.26 21.41 20.90 20.91 2.1M
2023-05-02 21.02 21.58 20.86 21.09 3.6M
2023-05-01 21.22 21.41 21.05 21.10 1.9M
2023-04-28 20.93 21.48 20.85 21.33 2.9M
2023-04-27 20.39 20.95 20.39 20.88 2.0M
2023-04-26 20.65 20.75 20.33 20.39 1.8M
2023-04-25 20.41 20.65 20.29 20.63 2.6M
2023-04-24 20.66 20.79 20.35 20.48 1.7M
2023-04-21 20.64 20.74 20.39 20.69 1.7M
2023-04-20 20.51 20.66 20.42 20.52 1.6M
2023-04-19 20.51 20.79 20.42 20.72 1.8M
2023-04-18 20.73 20.80 20.60 20.66 1.9M
2023-04-17 20.44 20.76 20.36 20.74 1.4M
2023-04-14 20.63 20.74 20.19 20.35 1.6M
2023-04-13 20.53 20.60 20.19 20.53 1.6M
2023-04-12 21.14 21.17 20.50 20.52 1.5M
2023-04-11 20.93 21.07 20.82 20.88 2.1M
2023-04-10 20.75 20.95 20.50 20.85 1.9M
2023-04-06 20.96 20.96 20.56 20.78 1.7M
2023-04-05 20.91 20.99 20.69 20.84 3.0M
2023-04-04 21.23 21.33 20.83 21.04 2.8M
2023-04-03 21.26 21.59 21.08 21.29 2.0M
2023-03-31 21.16 21.54 20.99 21.52 3.4M
2023-03-30 20.97 21.15 20.90 20.96 1.4M
2023-03-29 20.66 20.78 20.49 20.71 1.5M
2023-03-28 20.24 20.52 20.15 20.41 1.6M
2023-03-27 20.56 20.66 20.34 20.38 2.2M
2023-03-24 19.58 20.37 19.58 20.28 2.8M
2023-03-23 19.79 20.26 19.64 19.77 2.7M
2023-03-22 20.49 20.56 19.73 19.74 2.3M
2023-03-21 20.67 21.00 20.49 20.62 2.3M
2023-03-20 20.16 20.59 19.98 20.49 3.8M
2023-03-17 20.73 20.73 19.78 20.01 4.8M
2023-03-16 20.75 21.00 20.22 20.62 3.6M
2023-03-15 21.06 21.23 20.64 21.08 2.2M
2023-03-14 21.74 22.01 21.34 21.54 2.9M
2023-03-13 21.12 21.64 21.01 21.25 2.4M
2023-03-10 22.02 22.05 21.11 21.28 3.3M
2023-03-09 22.59 22.64 22.06 22.08 1.8M
2023-03-08 22.29 22.61 22.17 22.52 2.3M
2023-03-07 22.86 22.87 22.03 22.24 2.3M
2023-03-06 22.97 23.10 22.78 22.85 1.9M
2023-03-03 22.72 22.87 22.48 22.85 1.8M
2023-03-02 22.56 22.64 22.38 22.54 2.0M
2023-03-01 22.46 22.61 22.13 22.56 2.2M
2023-02-28 22.66 22.96 22.62 22.64 3.4M
2023-02-27 22.91 22.94 22.54 22.65 1.6M
2023-02-24 22.34 22.62 22.31 22.52 1.6M
2023-02-23 22.59 22.72 22.29 22.61 1.3M
2023-02-22 22.33 22.61 22.28 22.38 1.9M
2023-02-21 23.13 23.21 22.32 22.37 1.8M
2023-02-17 23.08 23.23 22.80 23.22 2.7M
2023-02-16 22.84 23.37 22.79 23.12 2.2M
2023-02-15 23.04 23.14 22.95 23.05 2.8M
2023-02-14 23.30 23.64 22.98 23.16 5.3M
2023-02-13 23.21 23.33 23.09 23.23 4.0M
2023-02-10 22.74 23.13 22.65 23.08 2.9M
2023-02-09 23.39 23.48 22.75 22.79 2.6M
2023-02-08 23.25 23.43 23.21 23.27 2.3M
2023-02-07 23.09 23.52 22.94 23.40 5.2M
2023-02-06 23.20 23.35 22.98 23.22 1.7M
2023-02-03 23.61 23.77 23.38 23.52 2.5M
2023-02-02 23.82 24.27 23.70 23.90 8.3M
2023-02-01 23.47 23.85 23.13 23.66 1.9M
2023-01-31 22.91 23.60 22.83 23.53 2.5M
2023-01-30 23.16 23.39 22.86 22.87 1.6M
2023-01-27 22.72 23.52 22.72 23.35 2.3M
2023-01-26 22.79 22.96 22.63 22.75 1.2M
2023-01-25 22.64 22.73 22.45 22.69 1.7M
2023-01-24 22.60 22.90 22.55 22.73 1.5M
2023-01-23 22.52 22.80 22.45 22.68 1.8M
2023-01-20 22.34 22.57 22.10 22.56 1.8M
2023-01-19 22.32 22.53 22.12 22.29 2.0M
2023-01-18 22.89 23.00 22.23 22.47 4.0M
2023-01-17 22.31 23.00 22.31 22.82 3.6M
2023-01-13 22.49 22.66 22.22 22.25 2.6M
2023-01-12 22.34 22.83 22.22 22.77 3.7M
2023-01-11 21.81 22.29 21.64 22.22 3.7M
2023-01-10 22.31 22.35 21.52 21.65 2.9M
2023-01-09 22.98 23.10 22.46 22.46 2.1M
2023-01-06 22.74 23.19 22.70 23.05 3.3M
2023-01-05 22.99 23.00 22.38 22.61 2.2M
2023-01-04 22.75 23.28 22.66 23.22 2.9M
2023-01-03 22.67 22.90 22.38 22.58 1.8M