Quantcast

Historical Stock Prices

BRX 
$17.95
*  
0.12
0.66%
Get BRX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BRX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 18.06 18.245 17.93 17.95 2,562,651
03/21/2019 17.53 18.07 17.42 18.07 1,976,850
03/20/2019 17.47 17.67 17.28 17.54 2,052,575
03/19/2019 17.37 17.49 17.27 17.44 6,175,411
03/18/2019 17.56 17.64 17.23 17.34 1,820,498
03/15/2019 17.65 17.71 17.51 17.55 4,398,523
03/14/2019 17.67 17.68 17.465 17.61 1,982,833
03/13/2019 17.61 17.73 17.5668 17.63 2,050,678
03/12/2019 17.36 17.62 17.36 17.56 1,877,491
03/11/2019 17.11 17.32 17.01 17.32 1,324,326
03/08/2019 17.08 17.26 17.025 17.07 2,576,051
03/07/2019 17.25 17.36 17.1 17.13 3,162,118
03/06/2019 17.35 17.37 17.145 17.17 2,431,832
03/05/2019 17.19 17.45 17.07 17.4 2,516,745
03/04/2019 17.31 17.34 17.01 17.22 3,951,260
03/01/2019 17.5 17.6 17.05 17.3 3,072,687
02/28/2019 17.42 17.68 17.34 17.46 3,937,649
02/27/2019 17.4 17.51 17.31 17.41 3,288,295
02/26/2019 17.66 17.709 17.435 17.48 2,637,998
02/25/2019 17.69 17.785 17.5901 17.63 1,928,752
02/22/2019 17.66 17.84 17.59 17.64 3,208,720
02/21/2019 17.51 17.63 17.44 17.6 5,947,161
02/20/2019 17.76 17.77 17.49 17.57 5,777,339
02/19/2019 17.92 18.06 17.695 17.79 3,841,660
02/15/2019 17.97 18.1 17.9 17.94 3,577,079
02/14/2019 17.88 18.02 17.74 17.95 4,837,882
02/13/2019 17.65 17.9 17.58 17.87 4,003,157
02/12/2019 17.9 17.95 17.505 17.67 4,354,215
02/11/2019 17.86 18.01 17.77 17.87 5,786,166
02/08/2019 17.59 17.85 17.59 17.78 4,973,128
02/07/2019 17.45 17.78 17.335 17.71 5,355,175
02/06/2019 17.65 17.7 17.415 17.5 8,591,715
02/05/2019 17.5 17.76 17.26 17.72 58,449,780
02/04/2019 17.46 17.62 17.34 17.52 12,579,910
02/01/2019 17.96 18.07 17.29 17.5 15,662,850
01/31/2019 17 17.13 16.82 17.13 2,810,220
01/30/2019 16.99 17.115 16.87 17.04 2,411,913
01/29/2019 16.76 16.9 16.735 16.89 1,629,729
01/28/2019 16.5 16.89 16.49 16.76 1,961,216
01/25/2019 16.23 16.52 16.23 16.5 1,740,029
01/24/2019 16.17 16.32 16.09 16.21 1,521,346
01/23/2019 16.16 16.24 16.04 16.17 2,095,105
01/22/2019 16.21 16.23 15.97 16.11 2,320,003
01/18/2019 16.18 16.24 16.08 16.23 1,385,414
01/17/2019 15.97 16.155 15.92 16.1 1,829,211
01/16/2019 15.89 16.08 15.805 16 2,089,424
01/15/2019 15.69 15.94 15.61 15.83 2,492,092
01/14/2019 15.71 15.9 15.65 15.68 2,907,832
01/11/2019 15.7 15.77 15.56 15.77 2,327,764
01/10/2019 15.57 15.82 15.47 15.66 2,870,161
01/09/2019 15.65 15.69 15.4266 15.64 3,371,984
01/08/2019 15.14 15.59 15.07 15.57 2,745,280
01/07/2019 14.54 15.17 14.47 15.03 4,326,959
01/04/2019 14.32 14.68 14.23 14.47 2,589,331
01/03/2019 14.11 14.58 14.11 14.17 3,545,397
01/02/2019 14.49 14.52 14.25 14.41 3,698,375
12/31/2018 14.8 14.85 14.37 14.69 2,108,100
12/28/2018 15.02 15.1 14.6 14.79 1,964,927
12/27/2018 14.72 14.845 14.34 14.82 2,803,290
12/26/2018 14.23 14.85 14.18 14.85 3,335,281
12/24/2018 14.58 14.69 14.19 14.23 1,400,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio