Brixmor Property Group Inc NYSE:BRX Historical Prices

Below are the 2549 trading days of historical prices for BRX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2549	NYSE	BRX	Fri, Mar 1, 2024	22.55	22.82	22.37	22.81
2548	NYSE	BRX	Thu, Feb 29, 2024	22.71	22.71	22.23	22.61
2547	NYSE	BRX	Wed, Feb 28, 2024	22.25	22.73	22.23	22.47
2546	NYSE	BRX	Tue, Feb 27, 2024	22.70	22.86	22.41	22.47
2545	NYSE	BRX	Mon, Feb 26, 2024	22.73	22.79	22.44	22.53
2544	NYSE	BRX	Fri, Feb 23, 2024	22.88	23.00	22.74	22.77
2543	NYSE	BRX	Thu, Feb 22, 2024	22.91	23.07	22.84	23.06
2542	NYSE	BRX	Wed, Feb 21, 2024	22.84	23.23	22.81	22.92
2541	NYSE	BRX	Tue, Feb 20, 2024	23.00	23.20	22.80	22.84
2540	NYSE	BRX	Fri, Feb 16, 2024	22.86	23.23	22.78	23.13
2539	NYSE	BRX	Thu, Feb 15, 2024	23.00	23.24	23.00	23.21
2538	NYSE	BRX	Wed, Feb 14, 2024	22.73	22.91	22.44	22.80
2537	NYSE	BRX	Tue, Feb 13, 2024	22.01	22.67	21.75	22.66
2536	NYSE	BRX	Mon, Feb 12, 2024	22.76	22.92	22.50	22.55
2535	NYSE	BRX	Fri, Feb 9, 2024	22.83	22.87	22.49	22.76
2534	NYSE	BRX	Thu, Feb 8, 2024	22.53	22.96	22.43	22.86
2533	NYSE	BRX	Wed, Feb 7, 2024	22.54	22.74	22.34	22.61
2532	NYSE	BRX	Tue, Feb 6, 2024	21.99	22.63	21.91	22.47
2531	NYSE	BRX	Mon, Feb 5, 2024	22.06	22.30	21.91	22.01
2530	NYSE	BRX	Fri, Feb 2, 2024	22.42	22.63	22.24	22.46
2529	NYSE	BRX	Thu, Feb 1, 2024	22.41	22.81	22.32	22.76
2528	NYSE	BRX	Wed, Jan 31, 2024	22.75	22.85	22.34	22.44
2527	NYSE	BRX	Tue, Jan 30, 2024	22.54	22.79	22.46	22.66
2526	NYSE	BRX	Mon, Jan 29, 2024	22.70	22.70	22.44	22.60
2525	NYSE	BRX	Fri, Jan 26, 2024	22.96	22.99	22.62	22.70
2524	NYSE	BRX	Thu, Jan 25, 2024	22.74	22.84	22.58	22.82
2523	NYSE	BRX	Wed, Jan 24, 2024	22.97	22.97	22.31	22.37
2522	NYSE	BRX	Tue, Jan 23, 2024	22.80	22.81	22.42	22.66
2521	NYSE	BRX	Mon, Jan 22, 2024	22.69	22.87	22.57	22.64
2520	NYSE	BRX	Fri, Jan 19, 2024	22.30	22.59	22.04	22.50
2519	NYSE	BRX	Thu, Jan 18, 2024	22.33	22.39	21.93	22.17
2518	NYSE	BRX	Wed, Jan 17, 2024	22.21	22.70	22.12	22.33
2517	NYSE	BRX	Tue, Jan 16, 2024	22.77	22.84	22.42	22.52
2516	NYSE	BRX	Fri, Jan 12, 2024	23.07	23.20	22.76	22.88
2515	NYSE	BRX	Thu, Jan 11, 2024	22.90	22.93	22.68	22.81
2514	NYSE	BRX	Wed, Jan 10, 2024	22.84	23.00	22.69	22.95
2513	NYSE	BRX	Tue, Jan 9, 2024	22.51	22.71	22.40	22.69
2512	NYSE	BRX	Mon, Jan 8, 2024	22.52	22.79	22.49	22.73
2511	NYSE	BRX	Fri, Jan 5, 2024	22.56	22.86	22.45	22.58
2510	NYSE	BRX	Thu, Jan 4, 2024	22.64	22.88	22.54	22.74
2509	NYSE	BRX	Wed, Jan 3, 2024	23.02	23.02	22.54	22.67
2508	NYSE	BRX	Tue, Jan 2, 2024	22.94	23.42	22.83	23.22
2507	NYSE	BRX	Fri, Dec 29, 2023	23.59	23.60	23.27	23.00
2506	NYSE	BRX	Thu, Dec 28, 2023	23.42	23.69	23.38	23.67
2505	NYSE	BRX	Wed, Dec 27, 2023	23.64	23.64	23.38	23.55
2504	NYSE	BRX	Tue, Dec 26, 2023	23.50	23.64	23.38	23.57
2503	NYSE	BRX	Fri, Dec 22, 2023	23.61	23.69	23.41	23.43
2502	NYSE	BRX	Thu, Dec 21, 2023	23.50	23.50	23.17	23.42
2501	NYSE	BRX	Wed, Dec 20, 2023	23.39	23.76	23.25	23.25
2500	NYSE	BRX	Tue, Dec 19, 2023	23.55	23.60	23.31	23.35
2499	NYSE	BRX	Mon, Dec 18, 2023	23.62	23.65	23.38	23.38
2498	NYSE	BRX	Fri, Dec 15, 2023	24.23	24.29	23.38	23.55
2497	NYSE	BRX	Thu, Dec 14, 2023	24.00	24.47	23.95	24.14
2496	NYSE	BRX	Wed, Dec 13, 2023	22.65	23.79	22.62	23.66
2495	NYSE	BRX	Tue, Dec 12, 2023	22.88	22.90	22.63	22.64
2494	NYSE	BRX	Mon, Dec 11, 2023	22.64	22.86	22.59	22.85
2493	NYSE	BRX	Fri, Dec 8, 2023	22.56	22.73	22.21	22.71
2492	NYSE	BRX	Thu, Dec 7, 2023	22.53	22.75	22.40	22.60
2491	NYSE	BRX	Wed, Dec 6, 2023	22.66	22.85	22.40	22.52
2490	NYSE	BRX	Tue, Dec 5, 2023	22.51	22.56	22.31	22.55
2489	NYSE	BRX	Mon, Dec 4, 2023	21.90	22.64	21.88	22.60
2488	NYSE	BRX	Fri, Dec 1, 2023	21.46	22.11	21.36	21.95
2487	NYSE	BRX	Thu, Nov 30, 2023	21.36	21.56	21.28	21.52
2486	NYSE	BRX	Wed, Nov 29, 2023	21.65	21.77	21.30	21.32
2485	NYSE	BRX	Tue, Nov 28, 2023	21.33	21.52	21.16	21.45
2484	NYSE	BRX	Mon, Nov 27, 2023	21.31	21.65	21.22	21.43
2483	NYSE	BRX	Fri, Nov 24, 2023	21.32	21.47	21.19	21.38
2482	NYSE	BRX	Wed, Nov 22, 2023	21.48	21.57	21.32	21.40
2481	NYSE	BRX	Tue, Nov 21, 2023	21.45	21.48	21.18	21.26
2480	NYSE	BRX	Mon, Nov 20, 2023	21.62	21.62	21.39	21.60
2479	NYSE	BRX	Fri, Nov 17, 2023	21.71	21.79	21.46	21.66
2478	NYSE	BRX	Thu, Nov 16, 2023	21.92	22.01	21.42	21.44
2477	NYSE	BRX	Wed, Nov 15, 2023	21.96	22.17	21.80	21.93
2476	NYSE	BRX	Tue, Nov 14, 2023	21.47	22.40	21.45	22.07
2475	NYSE	BRX	Mon, Nov 13, 2023	20.94	20.98	20.69	20.77
2474	NYSE	BRX	Fri, Nov 10, 2023	20.98	21.09	20.78	21.05
2473	NYSE	BRX	Thu, Nov 9, 2023	21.41	21.44	20.76	20.85
2472	NYSE	BRX	Wed, Nov 8, 2023	21.14	21.38	21.04	21.35
2471	NYSE	BRX	Tue, Nov 7, 2023	21.30	21.37	21.03	21.08
2470	NYSE	BRX	Mon, Nov 6, 2023	21.67	21.68	21.17	21.37
2469	NYSE	BRX	Fri, Nov 3, 2023	21.82	22.07	21.72	21.74
2468	NYSE	BRX	Thu, Nov 2, 2023	21.48	21.59	21.31	21.37
2467	NYSE	BRX	Wed, Nov 1, 2023	20.80	21.21	20.76	21.09
2466	NYSE	BRX	Tue, Oct 31, 2023	20.36	20.93	20.02	20.79
2465	NYSE	BRX	Mon, Oct 30, 2023	20.04	20.26	19.88	20.16
2464	NYSE	BRX	Fri, Oct 27, 2023	20.42	20.42	19.79	19.89
2463	NYSE	BRX	Thu, Oct 26, 2023	19.66	20.44	19.63	20.30
2462	NYSE	BRX	Wed, Oct 25, 2023	19.81	19.96	19.55	19.59
2461	NYSE	BRX	Tue, Oct 24, 2023	19.89	20.06	19.76	19.96
2460	NYSE	BRX	Mon, Oct 23, 2023	19.90	20.08	19.70	19.71
2459	NYSE	BRX	Fri, Oct 20, 2023	20.35	20.47	20.07	20.08
2458	NYSE	BRX	Thu, Oct 19, 2023	20.39	20.74	20.21	20.28
2457	NYSE	BRX	Wed, Oct 18, 2023	20.88	20.90	20.44	20.55
2456	NYSE	BRX	Tue, Oct 17, 2023	20.31	21.19	20.27	20.93
2455	NYSE	BRX	Mon, Oct 16, 2023	20.42	20.66	20.25	20.47
2454	NYSE	BRX	Fri, Oct 13, 2023	20.60	20.66	20.01	20.20
2453	NYSE	BRX	Thu, Oct 12, 2023	20.80	20.80	20.40	20.49
2452	NYSE	BRX	Wed, Oct 11, 2023	20.56	20.89	20.50	20.88
2451	NYSE	BRX	Tue, Oct 10, 2023	20.20	20.54	20.06	20.42
2450	NYSE	BRX	Mon, Oct 9, 2023	19.77	20.31	19.76	20.18
2449	NYSE	BRX	Fri, Oct 6, 2023	20.05	20.24	19.76	19.89
2448	NYSE	BRX	Thu, Oct 5, 2023	20.02	20.20	19.82	20.19
2447	NYSE	BRX	Wed, Oct 4, 2023	19.79	20.09	19.56	20.07
2446	NYSE	BRX	Tue, Oct 3, 2023	20.04	20.04	19.46	19.74
2445	NYSE	BRX	Mon, Oct 2, 2023	20.43	20.63	19.96	20.15
2444	NYSE	BRX	Fri, Sep 29, 2023	21.19	21.24	20.60	20.52
2443	NYSE	BRX	Thu, Sep 28, 2023	20.96	21.21	20.83	20.89
2442	NYSE	BRX	Wed, Sep 27, 2023	21.00	21.25	20.73	20.83
2441	NYSE	BRX	Tue, Sep 26, 2023	21.15	21.28	20.80	20.91
2440	NYSE	BRX	Mon, Sep 25, 2023	21.28	21.45	21.22	21.37
2439	NYSE	BRX	Fri, Sep 22, 2023	21.75	21.84	21.40	21.40
2438	NYSE	BRX	Thu, Sep 21, 2023	22.04	22.04	21.67	21.68
2437	NYSE	BRX	Wed, Sep 20, 2023	22.52	22.72	22.18	22.19
2436	NYSE	BRX	Tue, Sep 19, 2023	22.49	22.62	22.32	22.34
2435	NYSE	BRX	Mon, Sep 18, 2023	22.86	22.89	22.46	22.49
2434	NYSE	BRX	Fri, Sep 15, 2023	22.79	23.02	22.77	22.90
2433	NYSE	BRX	Thu, Sep 14, 2023	22.58	23.01	22.46	22.99
2432	NYSE	BRX	Wed, Sep 13, 2023	22.46	22.55	22.25	22.36
2431	NYSE	BRX	Tue, Sep 12, 2023	22.06	22.52	22.03	22.48
2430	NYSE	BRX	Mon, Sep 11, 2023	22.11	22.21	21.87	22.08
2429	NYSE	BRX	Fri, Sep 8, 2023	21.92	22.13	21.84	22.04
2428	NYSE	BRX	Thu, Sep 7, 2023	21.82	22.05	21.77	21.93
2427	NYSE	BRX	Wed, Sep 6, 2023	21.61	21.89	21.55	21.88
2426	NYSE	BRX	Tue, Sep 5, 2023	22.05	22.06	21.63	21.67
2425	NYSE	BRX	Fri, Sep 1, 2023	22.12	22.25	21.88	21.99
2424	NYSE	BRX	Thu, Aug 31, 2023	22.07	22.14	21.87	21.98
2423	NYSE	BRX	Wed, Aug 30, 2023	22.01	22.15	21.94	22.10
2422	NYSE	BRX	Tue, Aug 29, 2023	21.72	22.04	21.57	22.00
2421	NYSE	BRX	Mon, Aug 28, 2023	21.41	21.87	21.36	21.67
2420	NYSE	BRX	Fri, Aug 25, 2023	21.41	21.57	21.29	21.37
2419	NYSE	BRX	Thu, Aug 24, 2023	21.41	21.73	21.31	21.34
2418	NYSE	BRX	Wed, Aug 23, 2023	21.06	21.51	20.97	21.47
2417	NYSE	BRX	Tue, Aug 22, 2023	21.17	21.27	20.90	20.97
2416	NYSE	BRX	Mon, Aug 21, 2023	21.50	21.54	20.96	21.04
2415	NYSE	BRX	Fri, Aug 18, 2023	21.32	21.63	21.32	21.58
2414	NYSE	BRX	Thu, Aug 17, 2023	21.87	22.00	21.50	21.53
2413	NYSE	BRX	Wed, Aug 16, 2023	22.57	22.62	21.83	21.84
2412	NYSE	BRX	Tue, Aug 15, 2023	22.41	22.41	22.19	22.21
2411	NYSE	BRX	Mon, Aug 14, 2023	22.73	22.87	22.46	22.58
2410	NYSE	BRX	Fri, Aug 11, 2023	22.76	22.90	22.72	22.82
2409	NYSE	BRX	Thu, Aug 10, 2023	23.07	23.30	22.83	22.91
2408	NYSE	BRX	Wed, Aug 9, 2023	22.57	23.11	22.45	22.96
2407	NYSE	BRX	Tue, Aug 8, 2023	22.51	22.65	22.36	22.61
2406	NYSE	BRX	Mon, Aug 7, 2023	22.59	22.82	22.51	22.78
2405	NYSE	BRX	Fri, Aug 4, 2023	22.39	22.92	22.34	22.51
2404	NYSE	BRX	Thu, Aug 3, 2023	22.46	22.51	22.22	22.48
2403	NYSE	BRX	Wed, Aug 2, 2023	22.47	22.57	22.13	22.55
2402	NYSE	BRX	Tue, Aug 1, 2023	22.45	22.70	22.03	22.67
2401	NYSE	BRX	Mon, Jul 31, 2023	22.59	22.80	22.50	22.74
2400	NYSE	BRX	Fri, Jul 28, 2023	22.62	22.75	22.45	22.51
2399	NYSE	BRX	Thu, Jul 27, 2023	23.08	23.21	22.41	22.41
2398	NYSE	BRX	Wed, Jul 26, 2023	22.74	23.00	22.71	22.96
2397	NYSE	BRX	Tue, Jul 25, 2023	23.08	23.25	22.68	22.74
2396	NYSE	BRX	Mon, Jul 24, 2023	23.10	23.30	23.05	23.13
2395	NYSE	BRX	Fri, Jul 21, 2023	23.24	23.32	22.98	23.14
2394	NYSE	BRX	Thu, Jul 20, 2023	23.12	23.14	22.80	23.10
2393	NYSE	BRX	Wed, Jul 19, 2023	22.80	23.06	22.67	23.01
2392	NYSE	BRX	Tue, Jul 18, 2023	22.66	22.72	22.33	22.66
2391	NYSE	BRX	Mon, Jul 17, 2023	22.46	22.71	22.39	22.65
2390	NYSE	BRX	Fri, Jul 14, 2023	22.54	22.62	22.40	22.52
2389	NYSE	BRX	Thu, Jul 13, 2023	22.49	22.64	22.42	22.60
2388	NYSE	BRX	Wed, Jul 12, 2023	22.68	22.75	22.50	22.50
2387	NYSE	BRX	Tue, Jul 11, 2023	22.08	22.42	21.93	22.40
2386	NYSE	BRX	Mon, Jul 10, 2023	21.89	21.99	21.75	21.96
2385	NYSE	BRX	Fri, Jul 7, 2023	21.93	22.18	21.86	21.88
2384	NYSE	BRX	Thu, Jul 6, 2023	21.67	22.05	21.52	22.01
2383	NYSE	BRX	Wed, Jul 5, 2023	21.97	22.23	21.67	22.02
2382	NYSE	BRX	Mon, Jul 3, 2023	21.74	22.11	21.72	22.02
2381	NYSE	BRX	Fri, Jun 30, 2023	22.20	22.24	21.70	21.74
2380	NYSE	BRX	Thu, Jun 29, 2023	21.44	22.00	21.35	21.98
2379	NYSE	BRX	Wed, Jun 28, 2023	21.61	21.69	21.37	21.45
2378	NYSE	BRX	Tue, Jun 27, 2023	21.35	21.73	21.27	21.69
2377	NYSE	BRX	Mon, Jun 26, 2023	20.81	21.36	20.76	21.26
2376	NYSE	BRX	Fri, Jun 23, 2023	21.05	21.12	20.71	20.77
2375	NYSE	BRX	Thu, Jun 22, 2023	21.33	21.38	20.82	21.17
2374	NYSE	BRX	Wed, Jun 21, 2023	21.36	21.48	21.19	21.32
2373	NYSE	BRX	Tue, Jun 20, 2023	21.74	21.80	21.38	21.47
2372	NYSE	BRX	Fri, Jun 16, 2023	21.74	21.82	21.57	21.80
2371	NYSE	BRX	Thu, Jun 15, 2023	21.49	21.61	21.28	21.61
2370	NYSE	BRX	Wed, Jun 14, 2023	21.71	21.84	21.34	21.56
2369	NYSE	BRX	Tue, Jun 13, 2023	21.50	21.79	21.46	21.56
2368	NYSE	BRX	Mon, Jun 12, 2023	21.47	21.57	21.32	21.51
2367	NYSE	BRX	Fri, Jun 9, 2023	21.38	21.49	21.24	21.47
2366	NYSE	BRX	Thu, Jun 8, 2023	21.46	21.68	21.16	21.34
2365	NYSE	BRX	Wed, Jun 7, 2023	20.99	21.72	20.89	21.64
2364	NYSE	BRX	Tue, Jun 6, 2023	20.57	20.90	20.54	20.82
2363	NYSE	BRX	Mon, Jun 5, 2023	20.55	20.81	20.38	20.51
2362	NYSE	BRX	Fri, Jun 2, 2023	20.20	20.77	20.19	20.70
2361	NYSE	BRX	Thu, Jun 1, 2023	20.10	20.10	19.77	19.92
2360	NYSE	BRX	Wed, May 31, 2023	19.85	20.10	19.64	20.03
2359	NYSE	BRX	Tue, May 30, 2023	19.80	19.87	19.60	19.82
2358	NYSE	BRX	Fri, May 26, 2023	19.62	19.76	19.47	19.73
2357	NYSE	BRX	Thu, May 25, 2023	19.91	19.93	19.40	19.63
2356	NYSE	BRX	Wed, May 24, 2023	20.11	20.16	19.79	20.01
2355	NYSE	BRX	Tue, May 23, 2023	20.55	20.78	20.29	20.31
2354	NYSE	BRX	Mon, May 22, 2023	20.26	20.66	20.24	20.57
2353	NYSE	BRX	Fri, May 19, 2023	20.58	20.65	20.11	20.26
2352	NYSE	BRX	Thu, May 18, 2023	20.50	20.66	20.24	20.40
2351	NYSE	BRX	Wed, May 17, 2023	20.26	20.67	20.20	20.65
2350	NYSE	BRX	Tue, May 16, 2023	20.93	20.93	20.09	20.09
2349	NYSE	BRX	Mon, May 15, 2023	20.76	21.07	20.65	20.90
2348	NYSE	BRX	Fri, May 12, 2023	20.52	20.65	20.36	20.64
2347	NYSE	BRX	Thu, May 11, 2023	20.52	20.65	20.32	20.52
2346	NYSE	BRX	Wed, May 10, 2023	21.04	21.11	20.58	20.70
2345	NYSE	BRX	Tue, May 9, 2023	21.00	21.00	20.57	20.81
2344	NYSE	BRX	Mon, May 8, 2023	21.32	21.34	20.94	21.18
2343	NYSE	BRX	Fri, May 5, 2023	21.17	21.38	21.01	21.36
2342	NYSE	BRX	Thu, May 4, 2023	20.88	21.05	20.62	20.97
2341	NYSE	BRX	Wed, May 3, 2023	21.26	21.41	20.90	20.91
2340	NYSE	BRX	Tue, May 2, 2023	21.02	21.58	20.86	21.09
2339	NYSE	BRX	Mon, May 1, 2023	21.22	21.41	21.05	21.10
2338	NYSE	BRX	Fri, Apr 28, 2023	20.93	21.48	20.85	21.33
2337	NYSE	BRX	Thu, Apr 27, 2023	20.39	20.95	20.39	20.88
2336	NYSE	BRX	Wed, Apr 26, 2023	20.65	20.75	20.33	20.39
2335	NYSE	BRX	Tue, Apr 25, 2023	20.41	20.65	20.29	20.63
2334	NYSE	BRX	Mon, Apr 24, 2023	20.66	20.79	20.35	20.48
2333	NYSE	BRX	Fri, Apr 21, 2023	20.64	20.74	20.39	20.69
2332	NYSE	BRX	Thu, Apr 20, 2023	20.51	20.66	20.42	20.52
2331	NYSE	BRX	Wed, Apr 19, 2023	20.51	20.79	20.42	20.72
2330	NYSE	BRX	Tue, Apr 18, 2023	20.73	20.80	20.60	20.66
2329	NYSE	BRX	Mon, Apr 17, 2023	20.44	20.76	20.36	20.74
2328	NYSE	BRX	Fri, Apr 14, 2023	20.63	20.74	20.19	20.35
2327	NYSE	BRX	Thu, Apr 13, 2023	20.53	20.60	20.19	20.53
2326	NYSE	BRX	Wed, Apr 12, 2023	21.14	21.17	20.50	20.52
2325	NYSE	BRX	Tue, Apr 11, 2023	20.93	21.07	20.82	20.88
2324	NYSE	BRX	Mon, Apr 10, 2023	20.75	20.95	20.50	20.85
2323	NYSE	BRX	Thu, Apr 6, 2023	20.96	20.96	20.56	20.78
2322	NYSE	BRX	Wed, Apr 5, 2023	20.91	20.99	20.69	20.84
2321	NYSE	BRX	Tue, Apr 4, 2023	21.23	21.33	20.83	21.04
2320	NYSE	BRX	Mon, Apr 3, 2023	21.26	21.59	21.08	21.29
2319	NYSE	BRX	Fri, Mar 31, 2023	21.16	21.54	20.99	21.26
2318	NYSE	BRX	Thu, Mar 30, 2023	20.97	21.15	20.90	20.96
2317	NYSE	BRX	Wed, Mar 29, 2023	20.66	20.78	20.49	20.71
2316	NYSE	BRX	Tue, Mar 28, 2023	20.24	20.52	20.15	20.41
2315	NYSE	BRX	Mon, Mar 27, 2023	20.56	20.66	20.34	20.38
2314	NYSE	BRX	Fri, Mar 24, 2023	19.58	20.37	19.58	20.28
2313	NYSE	BRX	Thu, Mar 23, 2023	19.79	20.26	19.64	19.77
2312	NYSE	BRX	Wed, Mar 22, 2023	20.49	20.56	19.73	19.74
2311	NYSE	BRX	Tue, Mar 21, 2023	20.67	21.00	20.49	20.62
2310	NYSE	BRX	Mon, Mar 20, 2023	20.16	20.59	19.98	20.49
2309	NYSE	BRX	Fri, Mar 17, 2023	20.73	20.73	19.78	20.01
2308	NYSE	BRX	Thu, Mar 16, 2023	20.75	21.00	20.22	20.62
2307	NYSE	BRX	Wed, Mar 15, 2023	21.06	21.23	20.64	21.08
2306	NYSE	BRX	Tue, Mar 14, 2023	21.74	22.01	21.34	21.54
2305	NYSE	BRX	Mon, Mar 13, 2023	21.12	21.64	21.01	21.25
2304	NYSE	BRX	Fri, Mar 10, 2023	22.02	22.05	21.11	21.28
2303	NYSE	BRX	Thu, Mar 9, 2023	22.59	22.64	22.06	22.08
2302	NYSE	BRX	Wed, Mar 8, 2023	22.29	22.61	22.17	22.52
2301	NYSE	BRX	Tue, Mar 7, 2023	22.86	22.87	22.03	22.24
2300	NYSE	BRX	Mon, Mar 6, 2023	22.97	23.10	22.78	22.85
2299	NYSE	BRX	Fri, Mar 3, 2023	22.72	22.87	22.48	22.85
2298	NYSE	BRX	Thu, Mar 2, 2023	22.56	22.64	22.38	22.54
2297	NYSE	BRX	Wed, Mar 1, 2023	22.46	22.61	22.13	22.56
2296	NYSE	BRX	Tue, Feb 28, 2023	22.66	22.96	22.62	22.64
2295	NYSE	BRX	Mon, Feb 27, 2023	22.91	22.94	22.54	22.65
2294	NYSE	BRX	Fri, Feb 24, 2023	22.34	22.62	22.31	22.52
2293	NYSE	BRX	Thu, Feb 23, 2023	22.59	22.72	22.29	22.61
2292	NYSE	BRX	Wed, Feb 22, 2023	22.33	22.61	22.28	22.38
2291	NYSE	BRX	Tue, Feb 21, 2023	23.13	23.21	22.32	22.37
2290	NYSE	BRX	Fri, Feb 17, 2023	23.08	23.23	22.80	23.22
2289	NYSE	BRX	Thu, Feb 16, 2023	22.84	23.37	22.79	23.12
2288	NYSE	BRX	Wed, Feb 15, 2023	23.04	23.14	22.95	23.05
2287	NYSE	BRX	Tue, Feb 14, 2023	23.30	23.64	22.98	23.16
2286	NYSE	BRX	Mon, Feb 13, 2023	23.21	23.33	23.09	23.23
2285	NYSE	BRX	Fri, Feb 10, 2023	22.74	23.13	22.65	23.08
2284	NYSE	BRX	Thu, Feb 9, 2023	23.39	23.48	22.75	22.79
2283	NYSE	BRX	Wed, Feb 8, 2023	23.25	23.43	23.21	23.27
2282	NYSE	BRX	Tue, Feb 7, 2023	23.09	23.52	22.94	23.40
2281	NYSE	BRX	Mon, Feb 6, 2023	23.20	23.35	22.98	23.22
2280	NYSE	BRX	Fri, Feb 3, 2023	23.61	23.77	23.38	23.52
2279	NYSE	BRX	Thu, Feb 2, 2023	23.82	24.27	23.70	23.90
2278	NYSE	BRX	Wed, Feb 1, 2023	23.47	23.85	23.13	23.66
2277	NYSE	BRX	Tue, Jan 31, 2023	22.91	23.60	22.83	23.53
2276	NYSE	BRX	Mon, Jan 30, 2023	23.16	23.39	22.86	22.87
2275	NYSE	BRX	Fri, Jan 27, 2023	22.72	23.52	22.72	23.35
2274	NYSE	BRX	Thu, Jan 26, 2023	22.79	22.96	22.63	22.75
2273	NYSE	BRX	Wed, Jan 25, 2023	22.64	22.73	22.45	22.69
2272	NYSE	BRX	Tue, Jan 24, 2023	22.60	22.90	22.55	22.73
2271	NYSE	BRX	Mon, Jan 23, 2023	22.52	22.80	22.45	22.68
2270	NYSE	BRX	Fri, Jan 20, 2023	22.34	22.57	22.10	22.56
2269	NYSE	BRX	Thu, Jan 19, 2023	22.32	22.53	22.12	22.29
2268	NYSE	BRX	Wed, Jan 18, 2023	22.89	23.00	22.23	22.47
2267	NYSE	BRX	Tue, Jan 17, 2023	22.31	23.00	22.31	22.82
2266	NYSE	BRX	Fri, Jan 13, 2023	22.49	22.66	22.22	22.25
2265	NYSE	BRX	Thu, Jan 12, 2023	22.34	22.83	22.22	22.77
2264	NYSE	BRX	Wed, Jan 11, 2023	21.81	22.29	21.64	22.22
2263	NYSE	BRX	Tue, Jan 10, 2023	22.31	22.35	21.52	21.65
2262	NYSE	BRX	Mon, Jan 9, 2023	22.98	23.10	22.46	22.46
2261	NYSE	BRX	Fri, Jan 6, 2023	22.74	23.19	22.70	23.05
2260	NYSE	BRX	Thu, Jan 5, 2023	22.99	23.00	22.38	22.61
2259	NYSE	BRX	Wed, Jan 4, 2023	22.75	23.28	22.66	23.22
2258	NYSE	BRX	Tue, Jan 3, 2023	22.67	22.90	22.38	22.58
2257	NYSE	BRX	Fri, Dec 30, 2022	22.52	22.75	22.44	22.41
2256	NYSE	BRX	Thu, Dec 29, 2022	22.37	22.65	22.29	22.57
2255	NYSE	BRX	Wed, Dec 28, 2022	22.71	22.73	22.15	22.18
2254	NYSE	BRX	Tue, Dec 27, 2022	22.54	22.63	22.40	22.57
2253	NYSE	BRX	Fri, Dec 23, 2022	22.13	22.51	22.05	22.48
2252	NYSE	BRX	Thu, Dec 22, 2022	22.16	22.23	21.71	22.20
2251	NYSE	BRX	Wed, Dec 21, 2022	22.20	22.57	22.15	22.24
2250	NYSE	BRX	Tue, Dec 20, 2022	21.88	22.08	21.62	21.92
2249	NYSE	BRX	Mon, Dec 19, 2022	22.10	22.18	21.82	21.95
2248	NYSE	BRX	Fri, Dec 16, 2022	22.32	22.39	21.84	22.14
2247	NYSE	BRX	Thu, Dec 15, 2022	22.70	22.81	22.46	22.51
2246	NYSE	BRX	Wed, Dec 14, 2022	22.81	23.29	22.76	22.95
2245	NYSE	BRX	Tue, Dec 13, 2022	23.41	23.44	22.51	22.84
2244	NYSE	BRX	Mon, Dec 12, 2022	22.53	22.67	22.36	22.62
2243	NYSE	BRX	Fri, Dec 9, 2022	22.53	22.75	22.47	22.54
2242	NYSE	BRX	Thu, Dec 8, 2022	22.68	22.85	22.54	22.60
2241	NYSE	BRX	Wed, Dec 7, 2022	22.55	22.91	22.40	22.50
2240	NYSE	BRX	Tue, Dec 6, 2022	22.77	22.92	22.42	22.53
2239	NYSE	BRX	Mon, Dec 5, 2022	22.84	22.84	22.44	22.57
2238	NYSE	BRX	Fri, Dec 2, 2022	22.71	23.18	22.60	23.03
2237	NYSE	BRX	Thu, Dec 1, 2022	23.39	23.49	22.72	22.97
2236	NYSE	BRX	Wed, Nov 30, 2022	22.87	23.20	22.74	23.18
2235	NYSE	BRX	Tue, Nov 29, 2022	22.61	23.05	22.52	23.05
2234	NYSE	BRX	Mon, Nov 28, 2022	22.99	23.16	22.52	22.60
2233	NYSE	BRX	Fri, Nov 25, 2022	23.15	23.34	23.09	23.15
2232	NYSE	BRX	Wed, Nov 23, 2022	23.08	23.32	23.01	23.08
2231	NYSE	BRX	Tue, Nov 22, 2022	22.80	23.22	22.69	23.18
2230	NYSE	BRX	Mon, Nov 21, 2022	22.70	22.90	22.50	22.65
2229	NYSE	BRX	Fri, Nov 18, 2022	22.66	22.73	22.46	22.72
2228	NYSE	BRX	Thu, Nov 17, 2022	21.84	22.31	21.78	22.30
2227	NYSE	BRX	Wed, Nov 16, 2022	22.23	22.34	21.96	22.14
2226	NYSE	BRX	Tue, Nov 15, 2022	22.47	22.69	22.25	22.42
2225	NYSE	BRX	Mon, Nov 14, 2022	22.28	22.58	22.15	22.15
2224	NYSE	BRX	Fri, Nov 11, 2022	22.71	22.86	22.28	22.48
2223	NYSE	BRX	Thu, Nov 10, 2022	22.00	22.81	21.93	22.71
2222	NYSE	BRX	Wed, Nov 9, 2022	21.26	21.57	21.18	21.20
2221	NYSE	BRX	Tue, Nov 8, 2022	21.69	21.75	21.22	21.30
2220	NYSE	BRX	Mon, Nov 7, 2022	21.82	22.03	21.30	21.60
2219	NYSE	BRX	Fri, Nov 4, 2022	21.23	21.87	21.17	21.82
2218	NYSE	BRX	Thu, Nov 3, 2022	20.78	21.13	20.31	20.97
2217	NYSE	BRX	Wed, Nov 2, 2022	20.65	21.68	20.46	21.05
2216	NYSE	BRX	Tue, Nov 1, 2022	21.45	21.58	21.26	21.47
2215	NYSE	BRX	Mon, Oct 31, 2022	20.94	21.38	20.90	21.31
2214	NYSE	BRX	Fri, Oct 28, 2022	20.71	21.20	20.61	21.17
2213	NYSE	BRX	Thu, Oct 27, 2022	20.78	20.96	20.60	20.71
2212	NYSE	BRX	Wed, Oct 26, 2022	20.68	20.83	20.34	20.49
2211	NYSE	BRX	Tue, Oct 25, 2022	19.81	20.78	19.81	20.68
2210	NYSE	BRX	Mon, Oct 24, 2022	19.78	19.89	19.52	19.83
2209	NYSE	BRX	Fri, Oct 21, 2022	19.13	19.57	18.95	19.54
2208	NYSE	BRX	Thu, Oct 20, 2022	19.15	19.46	19.04	19.11
2207	NYSE	BRX	Wed, Oct 19, 2022	19.27	19.44	18.91	19.10
2206	NYSE	BRX	Tue, Oct 18, 2022	19.56	19.79	19.29	19.51
2205	NYSE	BRX	Mon, Oct 17, 2022	19.06	19.29	18.99	19.21
2204	NYSE	BRX	Fri, Oct 14, 2022	19.35	19.48	18.57	18.67
2203	NYSE	BRX	Thu, Oct 13, 2022	18.34	19.25	18.11	19.04
2202	NYSE	BRX	Wed, Oct 12, 2022	18.86	18.89	18.57	18.75
2201	NYSE	BRX	Tue, Oct 11, 2022	18.52	18.99	18.38	18.89
2200	NYSE	BRX	Mon, Oct 10, 2022	18.60	18.78	18.41	18.50
2199	NYSE	BRX	Fri, Oct 7, 2022	18.78	18.90	18.30	18.48
2198	NYSE	BRX	Thu, Oct 6, 2022	18.99	19.22	18.78	18.97
2197	NYSE	BRX	Wed, Oct 5, 2022	18.90	19.21	18.59	19.05
2196	NYSE	BRX	Tue, Oct 4, 2022	18.87	19.36	18.83	19.27
2195	NYSE	BRX	Mon, Oct 3, 2022	18.53	18.74	18.17	18.52
2194	NYSE	BRX	Fri, Sep 30, 2022	18.43	18.64	18.16	18.23
2193	NYSE	BRX	Thu, Sep 29, 2022	18.57	18.59	17.62	18.15
2192	NYSE	BRX	Wed, Sep 28, 2022	18.60	18.89	18.34	18.81
2191	NYSE	BRX	Tue, Sep 27, 2022	18.51	18.57	18.15	18.38
2190	NYSE	BRX	Mon, Sep 26, 2022	18.95	18.96	18.06	18.29
2189	NYSE	BRX	Fri, Sep 23, 2022	19.25	19.31	18.85	19.13
2188	NYSE	BRX	Thu, Sep 22, 2022	20.21	20.22	19.47	19.55
2187	NYSE	BRX	Wed, Sep 21, 2022	20.79	20.96	20.21	20.21
2186	NYSE	BRX	Tue, Sep 20, 2022	20.97	21.06	20.48	20.58
2185	NYSE	BRX	Mon, Sep 19, 2022	21.05	21.32	21.02	21.27
2184	NYSE	BRX	Fri, Sep 16, 2022	21.01	21.31	20.73	21.27
2183	NYSE	BRX	Thu, Sep 15, 2022	21.29	21.46	21.09	21.15
2182	NYSE	BRX	Wed, Sep 14, 2022	21.46	21.50	21.03	21.24
2181	NYSE	BRX	Tue, Sep 13, 2022	22.25	22.38	21.49	21.60
2180	NYSE	BRX	Mon, Sep 12, 2022	22.75	22.93	22.65	22.81
2179	NYSE	BRX	Fri, Sep 9, 2022	22.41	22.66	22.27	22.58
2178	NYSE	BRX	Thu, Sep 8, 2022	22.00	22.49	21.93	22.25
2177	NYSE	BRX	Wed, Sep 7, 2022	21.72	22.28	21.71	22.23
2176	NYSE	BRX	Tue, Sep 6, 2022	21.79	21.91	21.51	21.68
2175	NYSE	BRX	Fri, Sep 2, 2022	22.00	22.10	21.51	21.61
2174	NYSE	BRX	Thu, Sep 1, 2022	21.26	21.76	21.07	21.74
2173	NYSE	BRX	Wed, Aug 31, 2022	21.85	21.92	21.47	21.48
2172	NYSE	BRX	Tue, Aug 30, 2022	22.03	22.06	21.69	21.71
2171	NYSE	BRX	Mon, Aug 29, 2022	21.91	22.13	21.78	21.92
2170	NYSE	BRX	Fri, Aug 26, 2022	22.85	22.86	22.11	22.12
2169	NYSE	BRX	Thu, Aug 25, 2022	22.58	22.89	22.51	22.86
2168	NYSE	BRX	Wed, Aug 24, 2022	22.54	22.75	22.40	22.45
2167	NYSE	BRX	Tue, Aug 23, 2022	22.53	22.63	22.29	22.47
2166	NYSE	BRX	Mon, Aug 22, 2022	22.80	22.80	22.38	22.46
2165	NYSE	BRX	Fri, Aug 19, 2022	23.44	23.69	22.98	23.09
2164	NYSE	BRX	Thu, Aug 18, 2022	23.81	23.92	23.54	23.74
2163	NYSE	BRX	Wed, Aug 17, 2022	23.98	24.04	23.69	23.76
2162	NYSE	BRX	Tue, Aug 16, 2022	24.25	24.49	24.11	24.22
2161	NYSE	BRX	Mon, Aug 15, 2022	24.12	24.25	23.97	24.21
2160	NYSE	BRX	Fri, Aug 12, 2022	23.86	24.18	23.58	24.12
2159	NYSE	BRX	Thu, Aug 11, 2022	23.60	23.88	23.49	23.60
2158	NYSE	BRX	Wed, Aug 10, 2022	23.23	23.47	23.14	23.42
2157	NYSE	BRX	Tue, Aug 9, 2022	22.74	22.87	22.52	22.84
2156	NYSE	BRX	Mon, Aug 8, 2022	22.40	22.93	22.35	22.67
2155	NYSE	BRX	Fri, Aug 5, 2022	22.02	22.25	21.92	22.22
2154	NYSE	BRX	Thu, Aug 4, 2022	22.25	22.35	22.01	22.16
2153	NYSE	BRX	Wed, Aug 3, 2022	22.70	22.83	22.22	22.25
2152	NYSE	BRX	Tue, Aug 2, 2022	23.01	23.26	22.50	22.51
2151	NYSE	BRX	Mon, Aug 1, 2022	23.02	23.14	22.70	22.92
2150	NYSE	BRX	Fri, Jul 29, 2022	22.79	23.36	22.79	23.18
2149	NYSE	BRX	Thu, Jul 28, 2022	22.45	22.91	22.37	22.87
2148	NYSE	BRX	Wed, Jul 27, 2022	22.02	22.38	22.01	22.29
2147	NYSE	BRX	Tue, Jul 26, 2022	22.12	22.24	21.81	21.98
2146	NYSE	BRX	Mon, Jul 25, 2022	22.10	22.24	21.88	22.18
2145	NYSE	BRX	Fri, Jul 22, 2022	22.06	22.20	21.83	22.01
2144	NYSE	BRX	Thu, Jul 21, 2022	21.89	21.95	21.42	21.93
2143	NYSE	BRX	Wed, Jul 20, 2022	21.47	21.99	21.39	21.82
2142	NYSE	BRX	Tue, Jul 19, 2022	21.02	21.58	20.97	21.53
2141	NYSE	BRX	Mon, Jul 18, 2022	20.74	20.87	20.64	20.76
2140	NYSE	BRX	Fri, Jul 15, 2022	20.35	20.73	20.01	20.55
2139	NYSE	BRX	Thu, Jul 14, 2022	19.84	20.20	19.75	19.88
2138	NYSE	BRX	Wed, Jul 13, 2022	20.28	20.59	20.20	20.31
2137	NYSE	BRX	Tue, Jul 12, 2022	20.03	20.72	20.01	20.58
2136	NYSE	BRX	Mon, Jul 11, 2022	20.07	20.39	19.99	20.11
2135	NYSE	BRX	Fri, Jul 8, 2022	20.43	20.52	20.09	20.31
2134	NYSE	BRX	Thu, Jul 7, 2022	20.38	20.58	20.27	20.41
2133	NYSE	BRX	Wed, Jul 6, 2022	20.49	20.77	20.08	20.20
2132	NYSE	BRX	Tue, Jul 5, 2022	20.26	20.49	19.93	20.47
2131	NYSE	BRX	Fri, Jul 1, 2022	20.00	20.64	19.95	20.56
2130	NYSE	BRX	Thu, Jun 30, 2022	20.18	20.61	20.02	19.97
2129	NYSE	BRX	Wed, Jun 29, 2022	20.82	20.89	20.45	20.64
2128	NYSE	BRX	Tue, Jun 28, 2022	21.29	21.62	20.85	20.93
2127	NYSE	BRX	Mon, Jun 27, 2022	20.76	21.14	20.57	21.04
2126	NYSE	BRX	Fri, Jun 24, 2022	20.56	21.02	20.44	20.86
2125	NYSE	BRX	Thu, Jun 23, 2022	20.21	20.41	19.99	20.36
2124	NYSE	BRX	Wed, Jun 22, 2022	19.68	20.31	19.54	19.94
2123	NYSE	BRX	Tue, Jun 21, 2022	20.03	20.22	19.66	19.68
2122	NYSE	BRX	Fri, Jun 17, 2022	19.66	20.17	19.61	19.73
2121	NYSE	BRX	Thu, Jun 16, 2022	19.75	19.86	19.42	19.55
2120	NYSE	BRX	Wed, Jun 15, 2022	20.09	20.68	19.99	20.24
2119	NYSE	BRX	Tue, Jun 14, 2022	20.35	20.51	19.76	19.95
2118	NYSE	BRX	Mon, Jun 13, 2022	21.20	21.26	20.20	20.31
2117	NYSE	BRX	Fri, Jun 10, 2022	22.12	22.30	21.79	21.79
2116	NYSE	BRX	Thu, Jun 9, 2022	23.34	23.40	22.41	22.46
2115	NYSE	BRX	Wed, Jun 8, 2022	23.84	23.96	23.46	23.47
2114	NYSE	BRX	Tue, Jun 7, 2022	23.55	24.12	23.41	24.11
2113	NYSE	BRX	Mon, Jun 6, 2022	24.05	24.22	23.71	23.75
2112	NYSE	BRX	Fri, Jun 3, 2022	24.12	24.14	23.74	23.87
2111	NYSE	BRX	Thu, Jun 2, 2022	23.78	24.27	23.60	24.25
2110	NYSE	BRX	Wed, Jun 1, 2022	24.49	24.49	23.43	23.88
2109	NYSE	BRX	Tue, May 31, 2022	24.24	24.52	24.11	24.38
2108	NYSE	BRX	Fri, May 27, 2022	24.03	24.52	23.96	24.50
2107	NYSE	BRX	Thu, May 26, 2022	23.87	24.09	23.81	23.85
2106	NYSE	BRX	Wed, May 25, 2022	23.20	23.69	23.08	23.64
2105	NYSE	BRX	Tue, May 24, 2022	22.37	23.27	22.00	23.23
2104	NYSE	BRX	Mon, May 23, 2022	22.52	22.70	22.07	22.52
2103	NYSE	BRX	Fri, May 20, 2022	23.00	23.06	21.57	22.24
2102	NYSE	BRX	Thu, May 19, 2022	23.26	23.56	22.83	22.85
2101	NYSE	BRX	Wed, May 18, 2022	24.57	24.57	23.29	23.48
2100	NYSE	BRX	Tue, May 17, 2022	24.24	24.65	24.05	24.64
2099	NYSE	BRX	Mon, May 16, 2022	23.70	23.99	23.55	23.88
2098	NYSE	BRX	Fri, May 13, 2022	23.10	23.74	22.93	23.71
2097	NYSE	BRX	Thu, May 12, 2022	22.56	23.11	22.39	22.91
2096	NYSE	BRX	Wed, May 11, 2022	23.16	23.70	22.52	22.57
2095	NYSE	BRX	Tue, May 10, 2022	23.71	23.84	22.85	23.05
2094	NYSE	BRX	Mon, May 9, 2022	24.00	24.12	23.32	23.41
2093	NYSE	BRX	Fri, May 6, 2022	24.21	24.47	23.89	24.19
2092	NYSE	BRX	Thu, May 5, 2022	25.38	25.50	24.24	24.44
2091	NYSE	BRX	Wed, May 4, 2022	25.17	25.64	24.79	25.59
2090	NYSE	BRX	Tue, May 3, 2022	24.67	25.43	24.54	25.17
2089	NYSE	BRX	Mon, May 2, 2022	25.58	25.67	24.41	24.93
2088	NYSE	BRX	Fri, Apr 29, 2022	26.27	26.40	25.33	25.38
2087	NYSE	BRX	Thu, Apr 28, 2022	25.69	26.58	25.58	26.52
2086	NYSE	BRX	Wed, Apr 27, 2022	25.63	26.05	25.52	25.69
2085	NYSE	BRX	Tue, Apr 26, 2022	26.05	26.34	25.61	25.62
2084	NYSE	BRX	Mon, Apr 25, 2022	25.88	26.26	25.40	26.15
2083	NYSE	BRX	Fri, Apr 22, 2022	26.45	26.49	25.99	26.00
2082	NYSE	BRX	Thu, Apr 21, 2022	27.08	27.19	26.44	26.48
2081	NYSE	BRX	Wed, Apr 20, 2022	26.59	27.02	26.59	26.85
2080	NYSE	BRX	Tue, Apr 19, 2022	26.00	26.54	26.00	26.48
2079	NYSE	BRX	Mon, Apr 18, 2022	25.91	26.19	25.73	25.91
2078	NYSE	BRX	Thu, Apr 14, 2022	26.07	26.36	25.99	26.01
2077	NYSE	BRX	Wed, Apr 13, 2022	25.62	26.04	25.58	25.99
2076	NYSE	BRX	Tue, Apr 12, 2022	25.43	25.74	25.24	25.51
2075	NYSE	BRX	Mon, Apr 11, 2022	25.22	25.61	25.22	25.35
2074	NYSE	BRX	Fri, Apr 8, 2022	25.29	25.42	25.08	25.32
2073	NYSE	BRX	Thu, Apr 7, 2022	25.30	25.32	24.69	25.11
2072	NYSE	BRX	Wed, Apr 6, 2022	24.99	25.36	24.68	25.28
2071	NYSE	BRX	Tue, Apr 5, 2022	25.52	25.80	24.96	25.02
2070	NYSE	BRX	Mon, Apr 4, 2022	25.77	25.77	25.30	25.59
2069	NYSE	BRX	Fri, Apr 1, 2022	25.92	26.04	25.65	25.70
2068	NYSE	BRX	Thu, Mar 31, 2022	26.28	26.37	25.80	25.81
2067	NYSE	BRX	Wed, Mar 30, 2022	26.36	26.46	26.06	26.22
2066	NYSE	BRX	Tue, Mar 29, 2022	25.78	26.41	25.78	26.38
2065	NYSE	BRX	Mon, Mar 28, 2022	25.53	25.62	25.17	25.53
2064	NYSE	BRX	Fri, Mar 25, 2022	25.20	25.53	25.14	25.49
2063	NYSE	BRX	Thu, Mar 24, 2022	24.92	25.13	24.74	25.08
2062	NYSE	BRX	Wed, Mar 23, 2022	25.29	25.29	24.88	24.93
2061	NYSE	BRX	Tue, Mar 22, 2022	25.02	25.45	25.00	25.23
2060	NYSE	BRX	Mon, Mar 21, 2022	25.10	25.28	24.60	24.74
2059	NYSE	BRX	Fri, Mar 18, 2022	24.78	25.01	24.63	25.00
2058	NYSE	BRX	Thu, Mar 17, 2022	24.87	25.16	24.71	25.01
2057	NYSE	BRX	Wed, Mar 16, 2022	25.25	25.36	24.44	24.94
2056	NYSE	BRX	Tue, Mar 15, 2022	24.64	24.96	24.55	24.93
2055	NYSE	BRX	Mon, Mar 14, 2022	24.99	25.29	24.39	24.50
2054	NYSE	BRX	Fri, Mar 11, 2022	25.34	25.49	24.86	24.87
2053	NYSE	BRX	Thu, Mar 10, 2022	24.98	25.30	24.70	25.08
2052	NYSE	BRX	Wed, Mar 9, 2022	25.60	25.92	25.22	25.30
2051	NYSE	BRX	Tue, Mar 8, 2022	24.89	25.49	24.69	25.11
2050	NYSE	BRX	Mon, Mar 7, 2022	25.35	25.50	24.67	24.73
2049	NYSE	BRX	Fri, Mar 4, 2022	24.95	25.46	24.61	25.42
2048	NYSE	BRX	Thu, Mar 3, 2022	25.47	25.59	25.14	25.37
2047	NYSE	BRX	Wed, Mar 2, 2022	24.90	25.50	24.70	25.30
2046	NYSE	BRX	Tue, Mar 1, 2022	25.02	25.20	24.34	24.64
2045	NYSE	BRX	Mon, Feb 28, 2022	25.09	25.67	24.77	25.12
2044	NYSE	BRX	Fri, Feb 25, 2022	25.04	25.66	24.92	25.64
2043	NYSE	BRX	Thu, Feb 24, 2022	23.89	24.97	23.64	24.85
2042	NYSE	BRX	Wed, Feb 23, 2022	25.26	25.48	24.42	24.50
2041	NYSE	BRX	Tue, Feb 22, 2022	25.27	25.37	24.74	25.03
2040	NYSE	BRX	Fri, Feb 18, 2022	25.27	25.62	25.17	25.35
2039	NYSE	BRX	Thu, Feb 17, 2022	25.36	25.67	25.24	25.34
2038	NYSE	BRX	Wed, Feb 16, 2022	25.03	25.66	25.01	25.51
2037	NYSE	BRX	Tue, Feb 15, 2022	24.81	25.24	24.71	24.96
2036	NYSE	BRX	Mon, Feb 14, 2022	25.23	25.35	24.57	24.63
2035	NYSE	BRX	Fri, Feb 11, 2022	25.42	25.70	24.86	25.19
2034	NYSE	BRX	Thu, Feb 10, 2022	25.36	26.15	25.15	25.32
2033	NYSE	BRX	Wed, Feb 9, 2022	25.48	25.83	25.37	25.64
2032	NYSE	BRX	Tue, Feb 8, 2022	25.73	25.73	24.81	25.19
2031	NYSE	BRX	Mon, Feb 7, 2022	25.00	25.29	24.79	24.83
2030	NYSE	BRX	Fri, Feb 4, 2022	24.89	25.24	24.49	24.95
2029	NYSE	BRX	Thu, Feb 3, 2022	25.34	25.61	25.17	25.21
2028	NYSE	BRX	Wed, Feb 2, 2022	25.16	25.52	25.02	25.46
2027	NYSE	BRX	Tue, Feb 1, 2022	25.37	25.51	24.89	25.13
2026	NYSE	BRX	Mon, Jan 31, 2022	24.77	25.37	24.61	25.36
2025	NYSE	BRX	Fri, Jan 28, 2022	24.26	25.08	24.02	25.07
2024	NYSE	BRX	Thu, Jan 27, 2022	25.00	25.45	24.17	24.23
2023	NYSE	BRX	Wed, Jan 26, 2022	24.96	25.55	24.65	24.81
2022	NYSE	BRX	Tue, Jan 25, 2022	24.06	24.78	23.74	24.60
2021	NYSE	BRX	Mon, Jan 24, 2022	23.81	24.58	23.27	24.47
2020	NYSE	BRX	Fri, Jan 21, 2022	24.46	24.78	24.20	24.31
2019	NYSE	BRX	Thu, Jan 20, 2022	25.14	25.41	24.47	24.52
2018	NYSE	BRX	Wed, Jan 19, 2022	26.22	26.33	25.16	25.18
2017	NYSE	BRX	Tue, Jan 18, 2022	26.59	26.59	25.97	26.17
2016	NYSE	BRX	Fri, Jan 14, 2022	26.65	26.65	26.18	26.52
2015	NYSE	BRX	Thu, Jan 13, 2022	26.66	27.15	26.61	26.76
2014	NYSE	BRX	Wed, Jan 12, 2022	26.04	26.48	26.03	26.48
2013	NYSE	BRX	Tue, Jan 11, 2022	26.05	26.24	25.45	26.11
2012	NYSE	BRX	Mon, Jan 10, 2022	25.81	26.07	25.60	26.01
2011	NYSE	BRX	Fri, Jan 7, 2022	25.52	25.99	25.45	25.68
2010	NYSE	BRX	Thu, Jan 6, 2022	25.64	25.82	25.40	25.68
2009	NYSE	BRX	Wed, Jan 5, 2022	25.82	26.08	25.39	25.43
2008	NYSE	BRX	Tue, Jan 4, 2022	25.43	25.92	25.40	25.82
2007	NYSE	BRX	Mon, Jan 3, 2022	25.43	25.78	25.22	25.25
2006	NYSE	BRX	Fri, Dec 31, 2021	25.35	25.60	25.31	25.41
2005	NYSE	BRX	Thu, Dec 30, 2021	25.06	25.49	25.04	25.31
2004	NYSE	BRX	Wed, Dec 29, 2021	25.01	25.09	24.72	25.07
2003	NYSE	BRX	Tue, Dec 28, 2021	24.66	25.02	24.61	24.91
2002	NYSE	BRX	Mon, Dec 27, 2021	24.44	24.80	24.19	24.79
2001	NYSE	BRX	Thu, Dec 23, 2021	24.46	24.64	24.31	24.49
2000	NYSE	BRX	Wed, Dec 22, 2021	24.17	24.55	23.97	24.37
1999	NYSE	BRX	Tue, Dec 21, 2021	23.33	24.12	23.33	24.09
1998	NYSE	BRX	Mon, Dec 20, 2021	23.21	23.43	22.68	23.07
1997	NYSE	BRX	Fri, Dec 17, 2021	23.81	23.96	23.57	23.76
1996	NYSE	BRX	Thu, Dec 16, 2021	23.67	23.93	23.52	23.76
1995	NYSE	BRX	Wed, Dec 15, 2021	23.51	23.71	23.02	23.57
1994	NYSE	BRX	Tue, Dec 14, 2021	23.67	23.85	23.32	23.36
1993	NYSE	BRX	Mon, Dec 13, 2021	23.72	24.02	23.38	23.74
1992	NYSE	BRX	Fri, Dec 10, 2021	24.21	24.22	23.69	23.94
1991	NYSE	BRX	Thu, Dec 9, 2021	24.23	24.29	23.88	23.98
1990	NYSE	BRX	Wed, Dec 8, 2021	24.38	24.80	24.24	24.61
1989	NYSE	BRX	Tue, Dec 7, 2021	24.23	24.62	24.03	24.32
1988	NYSE	BRX	Mon, Dec 6, 2021	23.73	24.38	23.60	24.04
1987	NYSE	BRX	Fri, Dec 3, 2021	23.68	23.84	23.07	23.33
1986	NYSE	BRX	Thu, Dec 2, 2021	22.60	23.83	22.49	23.57
1985	NYSE	BRX	Wed, Dec 1, 2021	23.65	23.77	22.24	22.25
1984	NYSE	BRX	Tue, Nov 30, 2021	23.10	23.12	22.63	22.74
1983	NYSE	BRX	Mon, Nov 29, 2021	24.05	24.08	23.26	23.39
1982	NYSE	BRX	Fri, Nov 26, 2021	24.11	24.16	23.29	23.77
1981	NYSE	BRX	Wed, Nov 24, 2021	25.00	25.13	24.75	25.03
1980	NYSE	BRX	Tue, Nov 23, 2021	24.85	25.18	24.85	25.00
1979	NYSE	BRX	Mon, Nov 22, 2021	24.74	25.11	24.57	25.00
1978	NYSE	BRX	Fri, Nov 19, 2021	24.93	24.93	24.36	24.57
1977	NYSE	BRX	Thu, Nov 18, 2021	24.92	24.99	24.56	24.63
1976	NYSE	BRX	Wed, Nov 17, 2021	24.27	24.75	24.00	24.73
1975	NYSE	BRX	Tue, Nov 16, 2021	24.64	24.64	24.16	24.40
1974	NYSE	BRX	Mon, Nov 15, 2021	24.55	24.71	24.45	24.64
1973	NYSE	BRX	Fri, Nov 12, 2021	24.65	24.82	24.35	24.40
1972	NYSE	BRX	Thu, Nov 11, 2021	24.63	24.86	24.49	24.68
1971	NYSE	BRX	Wed, Nov 10, 2021	24.61	24.84	24.60	24.64
1970	NYSE	BRX	Tue, Nov 9, 2021	24.63	24.96	24.53	24.68
1969	NYSE	BRX	Mon, Nov 8, 2021	25.52	25.63	24.52	24.73
1968	NYSE	BRX	Fri, Nov 5, 2021	25.04	25.83	25.03	25.51
1967	NYSE	BRX	Thu, Nov 4, 2021	25.45	25.50	24.51	24.57
1966	NYSE	BRX	Wed, Nov 3, 2021	24.75	25.53	24.71	25.33
1965	NYSE	BRX	Tue, Nov 2, 2021	24.24	24.87	24.18	24.58
1964	NYSE	BRX	Mon, Nov 1, 2021	23.59	24.08	23.32	23.98
1963	NYSE	BRX	Fri, Oct 29, 2021	23.50	23.73	23.35	23.44
1962	NYSE	BRX	Thu, Oct 28, 2021	23.52	23.69	23.29	23.64
1961	NYSE	BRX	Wed, Oct 27, 2021	23.82	23.90	23.17	23.57
1960	NYSE	BRX	Tue, Oct 26, 2021	23.94	24.02	23.69	23.87
1959	NYSE	BRX	Mon, Oct 25, 2021	23.76	23.98	23.55	23.91
1958	NYSE	BRX	Fri, Oct 22, 2021	23.58	23.85	23.51	23.69
1957	NYSE	BRX	Thu, Oct 21, 2021	23.84	23.84	23.37	23.50
1956	NYSE	BRX	Wed, Oct 20, 2021	23.41	23.94	23.32	23.93
1955	NYSE	BRX	Tue, Oct 19, 2021	23.76	23.76	23.32	23.43
1954	NYSE	BRX	Mon, Oct 18, 2021	23.15	23.61	23.15	23.60
1953	NYSE	BRX	Fri, Oct 15, 2021	23.70	23.81	23.20	23.27
1952	NYSE	BRX	Thu, Oct 14, 2021	23.79	23.79	23.45	23.50
1951	NYSE	BRX	Wed, Oct 13, 2021	23.19	23.60	23.01	23.56
1950	NYSE	BRX	Tue, Oct 12, 2021	22.91	23.28	22.83	23.21
1949	NYSE	BRX	Mon, Oct 11, 2021	22.87	23.00	22.70	22.90
1948	NYSE	BRX	Fri, Oct 8, 2021	23.20	23.47	22.95	22.96
1947	NYSE	BRX	Thu, Oct 7, 2021	23.13	23.50	23.05	23.19
1946	NYSE	BRX	Wed, Oct 6, 2021	22.53	23.04	22.13	23.00
1945	NYSE	BRX	Tue, Oct 5, 2021	23.16	23.16	22.64	22.72
1944	NYSE	BRX	Mon, Oct 4, 2021	22.81	23.18	22.78	23.08
1943	NYSE	BRX	Fri, Oct 1, 2021	22.23	23.18	22.23	22.87
1942	NYSE	BRX	Thu, Sep 30, 2021	23.12	23.12	22.11	22.11
1941	NYSE	BRX	Wed, Sep 29, 2021	22.73	23.09	22.60	22.96
1940	NYSE	BRX	Tue, Sep 28, 2021	22.79	22.91	22.58	22.62
1939	NYSE	BRX	Mon, Sep 27, 2021	23.03	23.38	22.84	22.90
1938	NYSE	BRX	Fri, Sep 24, 2021	23.21	23.32	22.89	22.91
1937	NYSE	BRX	Thu, Sep 23, 2021	23.32	23.59	23.22	23.29
1936	NYSE	BRX	Wed, Sep 22, 2021	22.92	23.45	22.84	23.23
1935	NYSE	BRX	Tue, Sep 21, 2021	22.99	23.15	22.69	22.70
1934	NYSE	BRX	Mon, Sep 20, 2021	22.44	22.90	22.35	22.73
1933	NYSE	BRX	Fri, Sep 17, 2021	23.70	23.79	23.08	23.10
1932	NYSE	BRX	Thu, Sep 16, 2021	23.48	23.81	23.38	23.63
1931	NYSE	BRX	Wed, Sep 15, 2021	23.32	23.58	23.17	23.52
1930	NYSE	BRX	Tue, Sep 14, 2021	23.50	23.50	23.06	23.27
1929	NYSE	BRX	Mon, Sep 13, 2021	22.79	23.45	22.70	23.34
1928	NYSE	BRX	Fri, Sep 10, 2021	23.22	23.23	22.52	22.52
1927	NYSE	BRX	Thu, Sep 9, 2021	23.26	23.46	23.05	23.07
1926	NYSE	BRX	Wed, Sep 8, 2021	23.17	23.53	23.08	23.43
1925	NYSE	BRX	Tue, Sep 7, 2021	23.44	23.62	23.05	23.18
1924	NYSE	BRX	Fri, Sep 3, 2021	23.56	23.71	23.25	23.63
1923	NYSE	BRX	Thu, Sep 2, 2021	23.90	23.93	23.48	23.69
1922	NYSE	BRX	Wed, Sep 1, 2021	23.63	23.84	23.39	23.74
1921	NYSE	BRX	Tue, Aug 31, 2021	23.23	23.51	23.15	23.45
1920	NYSE	BRX	Mon, Aug 30, 2021	23.31	23.38	23.02	23.33
1919	NYSE	BRX	Fri, Aug 27, 2021	22.98	23.59	22.84	23.33
1918	NYSE	BRX	Thu, Aug 26, 2021	23.14	23.17	22.76	22.83
1917	NYSE	BRX	Wed, Aug 25, 2021	22.88	23.35	22.67	23.09
1916	NYSE	BRX	Tue, Aug 24, 2021	22.90	23.04	22.71	22.80
1915	NYSE	BRX	Mon, Aug 23, 2021	22.88	23.11	22.65	22.80
1914	NYSE	BRX	Fri, Aug 20, 2021	22.37	22.83	22.15	22.71
1913	NYSE	BRX	Thu, Aug 19, 2021	22.34	22.69	22.16	22.45
1912	NYSE	BRX	Wed, Aug 18, 2021	22.74	22.94	22.48	22.61
1911	NYSE	BRX	Tue, Aug 17, 2021	23.00	23.11	22.34	22.86
1910	NYSE	BRX	Mon, Aug 16, 2021	23.48	23.70	23.16	23.21
1909	NYSE	BRX	Fri, Aug 13, 2021	23.54	23.77	23.42	23.56
1908	NYSE	BRX	Thu, Aug 12, 2021	23.92	23.95	23.24	23.44
1907	NYSE	BRX	Wed, Aug 11, 2021	23.40	23.85	23.05	23.76
1906	NYSE	BRX	Tue, Aug 10, 2021	23.24	23.66	23.09	23.24
1905	NYSE	BRX	Mon, Aug 9, 2021	23.30	23.40	23.01	23.24
1904	NYSE	BRX	Fri, Aug 6, 2021	23.65	23.79	23.33	23.47
1903	NYSE	BRX	Thu, Aug 5, 2021	22.72	23.38	22.72	23.35
1902	NYSE	BRX	Wed, Aug 4, 2021	22.89	23.12	22.43	22.49
1901	NYSE	BRX	Tue, Aug 3, 2021	23.29	23.29	22.50	22.97
1900	NYSE	BRX	Mon, Aug 2, 2021	23.21	23.81	22.84	22.84
1899	NYSE	BRX	Fri, Jul 30, 2021	22.85	23.45	22.85	23.02
1898	NYSE	BRX	Thu, Jul 29, 2021	22.60	23.28	22.55	22.98
1897	NYSE	BRX	Wed, Jul 28, 2021	22.62	22.69	22.12	22.42
1896	NYSE	BRX	Tue, Jul 27, 2021	22.31	22.62	22.06	22.53
1895	NYSE	BRX	Mon, Jul 26, 2021	22.38	22.73	22.26	22.46
1894	NYSE	BRX	Fri, Jul 23, 2021	22.32	22.53	22.03	22.32
1893	NYSE	BRX	Thu, Jul 22, 2021	22.71	22.75	22.13	22.21
1892	NYSE	BRX	Wed, Jul 21, 2021	22.69	23.11	22.50	22.83
1891	NYSE	BRX	Tue, Jul 20, 2021	21.58	22.66	21.53	22.48
1890	NYSE	BRX	Mon, Jul 19, 2021	21.90	22.07	21.02	21.41
1889	NYSE	BRX	Fri, Jul 16, 2021	22.79	22.99	22.39	22.43
1888	NYSE	BRX	Thu, Jul 15, 2021	22.84	22.98	22.39	22.60
1887	NYSE	BRX	Wed, Jul 14, 2021	22.70	23.11	22.55	23.03
1886	NYSE	BRX	Tue, Jul 13, 2021	23.24	23.33	22.65	22.71
1885	NYSE	BRX	Mon, Jul 12, 2021	23.01	23.48	22.86	23.36
1884	NYSE	BRX	Fri, Jul 9, 2021	22.54	23.24	22.37	23.19
1883	NYSE	BRX	Thu, Jul 8, 2021	22.32	22.55	21.93	22.31
1882	NYSE	BRX	Wed, Jul 7, 2021	22.42	22.77	22.33	22.65
1881	NYSE	BRX	Tue, Jul 6, 2021	22.81	22.90	22.10	22.60
1880	NYSE	BRX	Fri, Jul 2, 2021	23.05	23.30	22.75	22.91
1879	NYSE	BRX	Thu, Jul 1, 2021	23.00	23.45	22.83	22.97
1878	NYSE	BRX	Wed, Jun 30, 2021	22.96	23.19	22.89	22.89
1877	NYSE	BRX	Tue, Jun 29, 2021	23.05	23.47	23.00	23.01
1876	NYSE	BRX	Mon, Jun 28, 2021	23.42	23.42	22.81	22.97
1875	NYSE	BRX	Fri, Jun 25, 2021	22.96	23.49	22.88	23.42
1874	NYSE	BRX	Thu, Jun 24, 2021	23.13	23.13	22.75	22.95
1873	NYSE	BRX	Wed, Jun 23, 2021	22.99	23.40	22.89	23.04
1872	NYSE	BRX	Tue, Jun 22, 2021	23.26	23.26	22.86	22.96
1871	NYSE	BRX	Mon, Jun 21, 2021	22.68	23.36	22.64	23.25
1870	NYSE	BRX	Fri, Jun 18, 2021	23.00	23.00	22.47	22.51
1869	NYSE	BRX	Thu, Jun 17, 2021	23.43	23.55	22.65	23.05
1868	NYSE	BRX	Wed, Jun 16, 2021	23.53	23.80	23.42	23.43
1867	NYSE	BRX	Tue, Jun 15, 2021	23.84	23.91	23.50	23.57
1866	NYSE	BRX	Mon, Jun 14, 2021	24.23	24.41	23.73	23.89
1865	NYSE	BRX	Fri, Jun 11, 2021	24.01	24.26	23.85	24.18
1864	NYSE	BRX	Thu, Jun 10, 2021	24.34	24.42	23.89	24.11
1863	NYSE	BRX	Wed, Jun 9, 2021	24.21	24.42	24.08	24.29
1862	NYSE	BRX	Tue, Jun 8, 2021	23.75	24.27	23.74	24.10
1861	NYSE	BRX	Mon, Jun 7, 2021	23.46	23.89	23.39	23.75
1860	NYSE	BRX	Fri, Jun 4, 2021	23.77	23.90	23.24	23.37
1859	NYSE	BRX	Thu, Jun 3, 2021	23.75	23.76	23.51	23.63
1858	NYSE	BRX	Wed, Jun 2, 2021	23.53	23.90	23.22	23.82
1857	NYSE	BRX	Tue, Jun 1, 2021	22.84	23.42	22.73	23.41
1856	NYSE	BRX	Fri, May 28, 2021	22.64	22.84	22.50	22.71
1855	NYSE	BRX	Thu, May 27, 2021	22.59	22.77	22.47	22.49
1854	NYSE	BRX	Wed, May 26, 2021	21.98	22.46	21.84	22.33
1853	NYSE	BRX	Tue, May 25, 2021	22.03	22.38	21.90	21.91
1852	NYSE	BRX	Mon, May 24, 2021	22.05	22.16	21.80	22.09
1851	NYSE	BRX	Fri, May 21, 2021	21.95	22.06	21.74	21.84
1850	NYSE	BRX	Thu, May 20, 2021	21.98	22.06	21.52	21.85
1849	NYSE	BRX	Wed, May 19, 2021	21.80	22.05	21.40	22.04
1848	NYSE	BRX	Tue, May 18, 2021	22.44	22.50	22.05	22.06
1847	NYSE	BRX	Mon, May 17, 2021	22.34	22.48	22.14	22.41
1846	NYSE	BRX	Fri, May 14, 2021	22.03	22.53	22.01	22.46
1845	NYSE	BRX	Thu, May 13, 2021	21.44	22.13	21.32	21.92
1844	NYSE	BRX	Wed, May 12, 2021	22.08	22.20	21.32	21.36
1843	NYSE	BRX	Tue, May 11, 2021	22.11	22.24	21.74	22.04
1842	NYSE	BRX	Mon, May 10, 2021	22.91	23.10	22.49	22.51
1841	NYSE	BRX	Fri, May 7, 2021	22.06	22.75	21.77	22.71
1840	NYSE	BRX	Thu, May 6, 2021	21.87	22.19	21.61	22.14
1839	NYSE	BRX	Wed, May 5, 2021	22.04	22.03	21.63	21.80
1838	NYSE	BRX	Tue, May 4, 2021	22.86	22.90	21.95	22.09
1837	NYSE	BRX	Mon, May 3, 2021	22.50	22.56	22.22	22.30
1836	NYSE	BRX	Fri, Apr 30, 2021	22.28	22.46	22.07	22.34
1835	NYSE	BRX	Thu, Apr 29, 2021	22.40	22.79	22.20	22.42
1834	NYSE	BRX	Wed, Apr 28, 2021	22.07	22.53	21.90	22.17
1833	NYSE	BRX	Tue, Apr 27, 2021	21.77	22.15	21.66	22.01
1832	NYSE	BRX	Mon, Apr 26, 2021	21.93	22.11	21.67	21.70
1831	NYSE	BRX	Fri, Apr 23, 2021	21.57	21.76	21.38	21.70
1830	NYSE	BRX	Thu, Apr 22, 2021	21.56	21.91	21.47	21.47
1829	NYSE	BRX	Wed, Apr 21, 2021	21.02	21.59	20.87	21.52
1828	NYSE	BRX	Tue, Apr 20, 2021	21.07	21.31	20.75	21.03
1827	NYSE	BRX	Mon, Apr 19, 2021	21.17	21.22	20.75	21.22
1826	NYSE	BRX	Fri, Apr 16, 2021	21.11	21.29	20.91	21.24
1825	NYSE	BRX	Thu, Apr 15, 2021	20.80	21.08	20.55	20.95
1824	NYSE	BRX	Wed, Apr 14, 2021	20.84	21.08	20.51	20.56
1823	NYSE	BRX	Tue, Apr 13, 2021	20.65	20.84	20.45	20.84
1822	NYSE	BRX	Mon, Apr 12, 2021	20.43	20.69	20.27	20.65
1821	NYSE	BRX	Fri, Apr 9, 2021	20.68	20.75	20.43	20.43
1820	NYSE	BRX	Thu, Apr 8, 2021	20.51	20.75	20.35	20.62
1819	NYSE	BRX	Wed, Apr 7, 2021	20.68	20.83	20.34	20.62
1818	NYSE	BRX	Tue, Apr 6, 2021	20.34	20.73	20.34	20.68
1817	NYSE	BRX	Mon, Apr 5, 2021	20.71	20.74	20.16	20.42
1816	NYSE	BRX	Thu, Apr 1, 2021	20.09	20.58	20.01	20.57
1815	NYSE	BRX	Wed, Mar 31, 2021	20.57	20.63	20.21	20.02
1814	NYSE	BRX	Tue, Mar 30, 2021	20.25	20.71	20.09	20.68
1813	NYSE	BRX	Mon, Mar 29, 2021	20.38	20.42	19.89	20.16
1812	NYSE	BRX	Fri, Mar 26, 2021	20.36	20.54	20.00	20.52
1811	NYSE	BRX	Thu, Mar 25, 2021	19.43	20.27	19.19	20.13
1810	NYSE	BRX	Wed, Mar 24, 2021	19.87	20.39	19.57	19.57
1809	NYSE	BRX	Tue, Mar 23, 2021	20.03	20.26	19.54	19.72
1808	NYSE	BRX	Mon, Mar 22, 2021	20.23	20.33	19.87	20.17
1807	NYSE	BRX	Fri, Mar 19, 2021	20.78	20.99	20.32	20.33
1806	NYSE	BRX	Thu, Mar 18, 2021	21.10	21.29	20.66	20.78
1805	NYSE	BRX	Wed, Mar 17, 2021	20.71	21.33	20.71	21.13
1804	NYSE	BRX	Tue, Mar 16, 2021	21.25	21.25	20.41	20.65
1803	NYSE	BRX	Mon, Mar 15, 2021	20.93	21.26	20.54	21.22
1802	NYSE	BRX	Fri, Mar 12, 2021	20.48	20.91	20.35	20.89
1801	NYSE	BRX	Thu, Mar 11, 2021	20.54	20.81	20.33	20.40
1800	NYSE	BRX	Wed, Mar 10, 2021	20.10	20.63	19.99	20.51
1799	NYSE	BRX	Tue, Mar 9, 2021	20.55	20.57	19.93	20.08
1798	NYSE	BRX	Mon, Mar 8, 2021	20.43	21.00	20.10	20.78
1797	NYSE	BRX	Fri, Mar 5, 2021	20.00	20.22	19.27	20.17
1796	NYSE	BRX	Thu, Mar 4, 2021	20.09	20.32	19.18	19.77
1795	NYSE	BRX	Wed, Mar 3, 2021	19.50	20.37	19.48	20.00
1794	NYSE	BRX	Tue, Mar 2, 2021	19.66	19.69	19.18	19.43
1793	NYSE	BRX	Mon, Mar 1, 2021	20.13	20.44	19.76	19.77
1792	NYSE	BRX	Fri, Feb 26, 2021	19.86	20.02	19.41	19.68
1791	NYSE	BRX	Thu, Feb 25, 2021	20.63	20.87	19.75	19.86
1790	NYSE	BRX	Wed, Feb 24, 2021	20.12	20.60	19.96	20.55
1789	NYSE	BRX	Tue, Feb 23, 2021	20.31	20.35	19.70	20.10
1788	NYSE	BRX	Mon, Feb 22, 2021	19.53	20.18	19.49	20.16
1787	NYSE	BRX	Fri, Feb 19, 2021	19.29	19.65	19.21	19.55
1786	NYSE	BRX	Thu, Feb 18, 2021	19.21	19.41	18.99	19.24
1785	NYSE	BRX	Wed, Feb 17, 2021	18.92	19.30	18.80	19.26
1784	NYSE	BRX	Tue, Feb 16, 2021	19.44	19.66	18.83	19.02
1783	NYSE	BRX	Fri, Feb 12, 2021	18.90	19.53	18.78	19.33
1782	NYSE	BRX	Thu, Feb 11, 2021	18.52	19.06	18.45	18.91
1781	NYSE	BRX	Wed, Feb 10, 2021	18.25	18.78	18.15	18.46
1780	NYSE	BRX	Tue, Feb 9, 2021	17.97	18.09	17.73	18.06
1779	NYSE	BRX	Mon, Feb 8, 2021	17.59	17.88	17.44	17.76
1778	NYSE	BRX	Fri, Feb 5, 2021	17.85	17.85	17.50	17.57
1777	NYSE	BRX	Thu, Feb 4, 2021	17.35	17.74	17.23	17.61
1776	NYSE	BRX	Wed, Feb 3, 2021	17.16	17.31	16.82	17.26
1775	NYSE	BRX	Tue, Feb 2, 2021	17.28	17.31	16.80	17.24
1774	NYSE	BRX	Mon, Feb 1, 2021	17.08	17.16	16.49	17.16
1773	NYSE	BRX	Fri, Jan 29, 2021	17.57	17.63	16.77	16.93
1772	NYSE	BRX	Thu, Jan 28, 2021	17.65	18.35	17.51	17.72
1771	NYSE	BRX	Wed, Jan 27, 2021	17.07	17.78	17.01	17.57
1770	NYSE	BRX	Tue, Jan 26, 2021	17.43	17.76	17.26	17.37
1769	NYSE	BRX	Mon, Jan 25, 2021	17.03	17.86	16.88	17.28
1768	NYSE	BRX	Fri, Jan 22, 2021	16.85	17.26	16.69	17.22
1767	NYSE	BRX	Thu, Jan 21, 2021	17.33	17.38	16.80	17.08
1766	NYSE	BRX	Wed, Jan 20, 2021	16.83	17.89	16.80	17.43
1765	NYSE	BRX	Tue, Jan 19, 2021	17.23	17.27	16.74	16.83
1764	NYSE	BRX	Fri, Jan 15, 2021	16.72	16.95	16.46	16.85
1763	NYSE	BRX	Thu, Jan 14, 2021	16.69	17.05	16.54	16.90
1762	NYSE	BRX	Wed, Jan 13, 2021	16.39	16.76	16.30	16.53
1761	NYSE	BRX	Tue, Jan 12, 2021	16.03	16.42	15.98	16.40
1760	NYSE	BRX	Mon, Jan 11, 2021	16.23	16.56	16.00	16.02
1759	NYSE	BRX	Fri, Jan 8, 2021	16.29	16.56	16.16	16.45
1758	NYSE	BRX	Thu, Jan 7, 2021	16.45	16.50	16.17	16.26
1757	NYSE	BRX	Wed, Jan 6, 2021	15.87	16.52	15.81	16.38
1756	NYSE	BRX	Tue, Jan 5, 2021	15.66	15.87	15.55	15.64
1755	NYSE	BRX	Mon, Jan 4, 2021	16.74	16.90	15.76	15.61
1754	NYSE	BRX	Thu, Dec 31, 2020	16.30	16.66	16.14	16.55
1753	NYSE	BRX	Wed, Dec 30, 2020	16.16	16.63	16.13	16.40
1752	NYSE	BRX	Tue, Dec 29, 2020	16.48	16.75	16.10	16.22
1751	NYSE	BRX	Mon, Dec 28, 2020	16.35	16.57	16.24	16.41
1750	NYSE	BRX	Thu, Dec 24, 2020	16.21	16.35	16.00	16.30
1749	NYSE	BRX	Wed, Dec 23, 2020	16.14	16.40	15.99	16.14
1748	NYSE	BRX	Tue, Dec 22, 2020	16.13	16.17	15.82	15.95
1747	NYSE	BRX	Mon, Dec 21, 2020	15.77	15.98	15.51	15.95
1746	NYSE	BRX	Fri, Dec 18, 2020	16.63	16.67	15.91	16.10
1745	NYSE	BRX	Thu, Dec 17, 2020	16.34	16.63	16.19	16.63
1744	NYSE	BRX	Wed, Dec 16, 2020	16.79	16.82	16.18	16.38
1743	NYSE	BRX	Tue, Dec 15, 2020	16.11	16.77	15.94	16.77
1742	NYSE	BRX	Mon, Dec 14, 2020	16.30	16.45	15.89	15.90
1741	NYSE	BRX	Fri, Dec 11, 2020	15.97	16.25	15.77	15.90
1740	NYSE	BRX	Thu, Dec 10, 2020	15.78	16.38	15.74	16.16
1739	NYSE	BRX	Wed, Dec 9, 2020	16.20	16.33	15.94	16.24
1738	NYSE	BRX	Tue, Dec 8, 2020	15.84	16.33	15.81	16.01
1737	NYSE	BRX	Mon, Dec 7, 2020	16.39	16.45	15.90	16.02
1736	NYSE	BRX	Fri, Dec 4, 2020	16.23	16.49	16.15	16.47
1735	NYSE	BRX	Thu, Dec 3, 2020	15.97	16.25	15.83	15.98
1734	NYSE	BRX	Wed, Dec 2, 2020	15.45	16.02	15.29	15.93
1733	NYSE	BRX	Tue, Dec 1, 2020	15.60	15.89	15.27	15.62
1732	NYSE	BRX	Mon, Nov 30, 2020	16.02	16.12	15.27	15.27
1731	NYSE	BRX	Fri, Nov 27, 2020	16.47	16.57	16.00	16.14
1730	NYSE	BRX	Wed, Nov 25, 2020	16.13	16.67	16.13	16.49
1729	NYSE	BRX	Tue, Nov 24, 2020	17.51	17.89	16.77	16.80
1728	NYSE	BRX	Mon, Nov 23, 2020	17.10	17.68	16.95	17.12
1727	NYSE	BRX	Fri, Nov 20, 2020	16.51	16.80	16.33	16.70
1726	NYSE	BRX	Thu, Nov 19, 2020	16.10	16.66	15.87	16.63
1725	NYSE	BRX	Wed, Nov 18, 2020	16.49	17.05	16.21	16.21
1724	NYSE	BRX	Tue, Nov 17, 2020	16.00	16.58	15.68	16.47
1723	NYSE	BRX	Mon, Nov 16, 2020	16.00	16.46	15.57	16.45
1722	NYSE	BRX	Fri, Nov 13, 2020	14.51	15.32	14.50	15.21
1721	NYSE	BRX	Thu, Nov 12, 2020	14.44	14.50	14.06	14.32
1720	NYSE	BRX	Wed, Nov 11, 2020	14.60	14.74	13.94	14.73
1719	NYSE	BRX	Tue, Nov 10, 2020	14.23	14.80	14.17	14.60
1718	NYSE	BRX	Mon, Nov 9, 2020	12.48	14.76	12.48	14.23
1717	NYSE	BRX	Fri, Nov 6, 2020	11.62	11.82	11.08	11.15
1716	NYSE	BRX	Thu, Nov 5, 2020	11.52	11.98	11.42	11.60
1715	NYSE	BRX	Wed, Nov 4, 2020	11.70	11.70	11.27	11.55
1714	NYSE	BRX	Tue, Nov 3, 2020	11.43	11.90	11.38	11.80
1713	NYSE	BRX	Mon, Nov 2, 2020	11.09	11.28	10.93	11.20
1712	NYSE	BRX	Fri, Oct 30, 2020	10.96	11.18	10.73	10.96
1711	NYSE	BRX	Thu, Oct 29, 2020	10.73	11.11	10.58	11.02
1710	NYSE	BRX	Wed, Oct 28, 2020	10.83	11.05	10.67	10.83
1709	NYSE	BRX	Tue, Oct 27, 2020	11.55	11.72	11.15	11.15
1708	NYSE	BRX	Mon, Oct 26, 2020	11.80	11.84	11.44	11.61
1707	NYSE	BRX	Fri, Oct 23, 2020	11.85	12.06	11.76	11.93
1706	NYSE	BRX	Thu, Oct 22, 2020	11.24	11.81	11.24	11.78
1705	NYSE	BRX	Wed, Oct 21, 2020	11.23	11.36	11.06	11.27
1704	NYSE	BRX	Tue, Oct 20, 2020	11.31	11.56	11.23	11.29
1703	NYSE	BRX	Mon, Oct 19, 2020	11.40	11.40	11.09	11.18
1702	NYSE	BRX	Fri, Oct 16, 2020	11.60	11.72	11.20	11.30
1701	NYSE	BRX	Thu, Oct 15, 2020	11.35	11.65	11.30	11.60
1700	NYSE	BRX	Wed, Oct 14, 2020	11.71	11.79	11.47	11.50
1699	NYSE	BRX	Tue, Oct 13, 2020	12.12	12.18	11.65	11.74
1698	NYSE	BRX	Mon, Oct 12, 2020	12.36	12.36	12.05	12.30
1697	NYSE	BRX	Fri, Oct 9, 2020	12.72	12.82	12.32	12.38
1696	NYSE	BRX	Thu, Oct 8, 2020	12.57	12.69	12.45	12.63
1695	NYSE	BRX	Wed, Oct 7, 2020	12.73	12.75	12.36	12.43
1694	NYSE	BRX	Tue, Oct 6, 2020	12.65	12.98	12.42	12.60
1693	NYSE	BRX	Mon, Oct 5, 2020	12.60	12.65	12.24	12.50
1692	NYSE	BRX	Fri, Oct 2, 2020	11.61	12.48	11.61	12.46
1691	NYSE	BRX	Thu, Oct 1, 2020	11.69	12.10	11.68	12.09
1690	NYSE	BRX	Wed, Sep 30, 2020	11.80	12.05	11.50	11.69
1689	NYSE	BRX	Tue, Sep 29, 2020	11.93	11.93	11.43	11.66
1688	NYSE	BRX	Mon, Sep 28, 2020	11.74	12.12	11.68	11.98
1687	NYSE	BRX	Fri, Sep 25, 2020	11.06	11.45	11.06	11.40
1686	NYSE	BRX	Thu, Sep 24, 2020	10.95	11.30	10.78	11.13
1685	NYSE	BRX	Wed, Sep 23, 2020	11.63	11.79	10.93	10.99
1684	NYSE	BRX	Tue, Sep 22, 2020	11.83	12.10	11.64	11.66
1683	NYSE	BRX	Mon, Sep 21, 2020	12.22	12.38	11.61	11.78
1682	NYSE	BRX	Fri, Sep 18, 2020	13.12	13.12	12.50	12.57
1681	NYSE	BRX	Thu, Sep 17, 2020	13.05	13.32	12.93	13.15
1680	NYSE	BRX	Wed, Sep 16, 2020	13.00	13.44	12.76	13.26
1679	NYSE	BRX	Tue, Sep 15, 2020	12.60	13.22	12.60	12.92
1678	NYSE	BRX	Mon, Sep 14, 2020	12.06	12.59	12.06	12.56
1677	NYSE	BRX	Fri, Sep 11, 2020	12.12	12.17	11.78	11.96
1676	NYSE	BRX	Thu, Sep 10, 2020	12.54	12.66	12.16	12.17
1675	NYSE	BRX	Wed, Sep 9, 2020	12.71	12.81	12.40	12.56
1674	NYSE	BRX	Tue, Sep 8, 2020	12.85	12.98	12.55	12.68
1673	NYSE	BRX	Fri, Sep 4, 2020	12.72	13.12	12.59	13.04
1672	NYSE	BRX	Thu, Sep 3, 2020	12.41	12.79	12.37	12.60
1671	NYSE	BRX	Wed, Sep 2, 2020	12.00	12.38	11.87	12.37
1670	NYSE	BRX	Tue, Sep 1, 2020	11.63	12.23	11.45	12.03
1669	NYSE	BRX	Mon, Aug 31, 2020	11.95	11.95	11.66	11.80
1668	NYSE	BRX	Fri, Aug 28, 2020	12.01	12.21	11.68	11.98
1667	NYSE	BRX	Thu, Aug 27, 2020	11.72	12.21	11.72	12.00
1666	NYSE	BRX	Wed, Aug 26, 2020	11.93	11.98	11.57	11.65
1665	NYSE	BRX	Tue, Aug 25, 2020	12.17	12.24	11.73	11.94
1664	NYSE	BRX	Mon, Aug 24, 2020	11.66	12.14	11.53	12.12
1663	NYSE	BRX	Fri, Aug 21, 2020	11.79	11.87	11.54	11.63
1662	NYSE	BRX	Thu, Aug 20, 2020	11.64	12.06	11.54	11.82
1661	NYSE	BRX	Wed, Aug 19, 2020	12.10	12.23	11.73	11.75
1660	NYSE	BRX	Tue, Aug 18, 2020	12.55	12.55	11.92	12.12
1659	NYSE	BRX	Mon, Aug 17, 2020	12.41	12.61	12.25	12.61
1658	NYSE	BRX	Fri, Aug 14, 2020	12.24	12.63	12.22	12.43
1657	NYSE	BRX	Thu, Aug 13, 2020	12.46	12.72	12.30	12.33
1656	NYSE	BRX	Wed, Aug 12, 2020	12.84	12.91	12.39	12.63
1655	NYSE	BRX	Tue, Aug 11, 2020	12.60	13.00	12.60	12.71
1654	NYSE	BRX	Mon, Aug 10, 2020	12.20	12.60	12.12	12.37
1653	NYSE	BRX	Fri, Aug 7, 2020	11.80	12.18	11.60	12.18
1652	NYSE	BRX	Thu, Aug 6, 2020	11.47	12.00	11.44	11.92
1651	NYSE	BRX	Wed, Aug 5, 2020	12.18	12.29	11.55	11.64
1650	NYSE	BRX	Tue, Aug 4, 2020	11.40	12.08	11.36	12.00
1649	NYSE	BRX	Mon, Aug 3, 2020	11.40	11.40	11.09	11.40
1648	NYSE	BRX	Fri, Jul 31, 2020	11.72	11.74	11.22	11.51
1647	NYSE	BRX	Thu, Jul 30, 2020	11.52	11.83	11.38	11.78
1646	NYSE	BRX	Wed, Jul 29, 2020	11.85	11.91	11.44	11.81
1645	NYSE	BRX	Tue, Jul 28, 2020	11.19	11.89	11.12	11.75
1644	NYSE	BRX	Mon, Jul 27, 2020	11.10	11.29	10.76	11.25
1643	NYSE	BRX	Fri, Jul 24, 2020	11.45	11.54	11.18	11.18
1642	NYSE	BRX	Thu, Jul 23, 2020	11.60	11.71	11.31	11.48
1641	NYSE	BRX	Wed, Jul 22, 2020	11.47	11.83	11.33	11.79
1640	NYSE	BRX	Tue, Jul 21, 2020	11.71	11.82	11.52	11.55
1639	NYSE	BRX	Mon, Jul 20, 2020	11.82	11.95	11.41	11.55
1638	NYSE	BRX	Fri, Jul 17, 2020	12.20	12.20	11.76	11.87
1637	NYSE	BRX	Thu, Jul 16, 2020	12.19	12.28	11.99	12.13
1636	NYSE	BRX	Wed, Jul 15, 2020	12.03	12.35	11.91	12.27
1635	NYSE	BRX	Tue, Jul 14, 2020	11.84	11.91	11.52	11.65
1634	NYSE	BRX	Mon, Jul 13, 2020	12.21	12.24	11.67	11.82
1633	NYSE	BRX	Fri, Jul 10, 2020	11.75	12.13	11.73	12.11
1632	NYSE	BRX	Thu, Jul 9, 2020	12.20	12.31	11.68	11.81
1631	NYSE	BRX	Wed, Jul 8, 2020	12.08	12.36	11.77	12.25
1630	NYSE	BRX	Tue, Jul 7, 2020	12.82	12.82	12.24	12.26
1629	NYSE	BRX	Mon, Jul 6, 2020	13.41	13.56	12.89	13.07
1628	NYSE	BRX	Thu, Jul 2, 2020	13.64	13.77	12.94	13.00
1627	NYSE	BRX	Wed, Jul 1, 2020	13.05	13.30	12.90	13.13
1626	NYSE	BRX	Tue, Jun 30, 2020	12.98	13.11	12.59	12.82
1625	NYSE	BRX	Mon, Jun 29, 2020	12.66	13.03	12.47	12.95
1624	NYSE	BRX	Fri, Jun 26, 2020	12.54	12.90	12.30	12.54
1623	NYSE	BRX	Thu, Jun 25, 2020	12.11	12.70	11.92	12.70
1622	NYSE	BRX	Wed, Jun 24, 2020	12.71	12.71	11.79	12.33
1621	NYSE	BRX	Tue, Jun 23, 2020	13.04	13.30	12.66	12.98
1620	NYSE	BRX	Mon, Jun 22, 2020	12.50	12.90	12.38	12.86
1619	NYSE	BRX	Fri, Jun 19, 2020	13.12	13.27	12.52	12.66
1618	NYSE	BRX	Thu, Jun 18, 2020	12.69	13.21	12.61	12.98
1617	NYSE	BRX	Wed, Jun 17, 2020	13.89	13.89	12.99	13.00
1616	NYSE	BRX	Tue, Jun 16, 2020	14.26	14.54	13.65	13.90
1615	NYSE	BRX	Mon, Jun 15, 2020	12.72	13.62	12.48	13.32
1614	NYSE	BRX	Fri, Jun 12, 2020	13.20	13.53	12.76	13.45
1613	NYSE	BRX	Thu, Jun 11, 2020	12.77	13.34	12.23	12.32
1612	NYSE	BRX	Wed, Jun 10, 2020	14.69	14.73	13.72	13.98
1611	NYSE	BRX	Tue, Jun 9, 2020	15.29	15.50	14.76	14.92
1610	NYSE	BRX	Mon, Jun 8, 2020	16.00	16.34	15.76	16.04
1609	NYSE	BRX	Fri, Jun 5, 2020	15.46	16.25	15.36	15.51
1608	NYSE	BRX	Thu, Jun 4, 2020	13.66	14.37	13.25	14.30
1607	NYSE	BRX	Wed, Jun 3, 2020	12.72	14.02	12.70	13.73
1606	NYSE	BRX	Tue, Jun 2, 2020	12.23	12.79	12.17	12.45
1605	NYSE	BRX	Mon, Jun 1, 2020	11.15	12.24	11.07	12.06
1604	NYSE	BRX	Fri, May 29, 2020	11.53	11.54	11.04	11.16
1603	NYSE	BRX	Thu, May 28, 2020	12.24	12.25	11.58	11.74
1602	NYSE	BRX	Wed, May 27, 2020	12.24	12.45	11.70	12.03
1601	NYSE	BRX	Tue, May 26, 2020	11.80	12.02	11.57	11.71
1600	NYSE	BRX	Fri, May 22, 2020	11.05	11.10	10.72	10.83
1599	NYSE	BRX	Thu, May 21, 2020	10.72	11.16	10.59	11.06
1598	NYSE	BRX	Wed, May 20, 2020	10.96	11.02	10.66	10.84
1597	NYSE	BRX	Tue, May 19, 2020	10.83	11.06	10.52	10.79
1596	NYSE	BRX	Mon, May 18, 2020	9.96	11.10	9.85	10.90
1595	NYSE	BRX	Fri, May 15, 2020	9.33	9.40	8.97	9.35
1594	NYSE	BRX	Thu, May 14, 2020	8.90	9.75	8.70	9.52
1593	NYSE	BRX	Wed, May 13, 2020	9.95	9.95	9.17	9.24
1592	NYSE	BRX	Tue, May 12, 2020	10.58	10.72	10.03	10.10
1591	NYSE	BRX	Mon, May 11, 2020	11.14	11.14	10.31	10.56
1590	NYSE	BRX	Fri, May 8, 2020	10.87	11.63	10.85	11.36
1589	NYSE	BRX	Thu, May 7, 2020	10.63	11.05	10.60	10.80
1588	NYSE	BRX	Wed, May 6, 2020	10.92	11.13	10.33	10.49
1587	NYSE	BRX	Tue, May 5, 2020	11.04	11.41	10.88	10.94
1586	NYSE	BRX	Mon, May 4, 2020	10.70	10.90	10.42	10.83
1585	NYSE	BRX	Fri, May 1, 2020	10.95	11.26	10.70	11.10
1584	NYSE	BRX	Thu, Apr 30, 2020	11.63	11.74	11.18	11.45
1583	NYSE	BRX	Wed, Apr 29, 2020	11.23	12.09	11.17	11.98
1582	NYSE	BRX	Tue, Apr 28, 2020	10.56	10.97	10.26	10.70
1581	NYSE	BRX	Mon, Apr 27, 2020	9.22	10.02	9.03	9.96
1580	NYSE	BRX	Fri, Apr 24, 2020	9.40	9.53	8.91	9.17
1579	NYSE	BRX	Thu, Apr 23, 2020	9.00	9.48	8.82	9.22
1578	NYSE	BRX	Wed, Apr 22, 2020	9.00	9.15	8.62	8.91
1577	NYSE	BRX	Tue, Apr 21, 2020	8.49	8.93	8.30	8.87
1576	NYSE	BRX	Mon, Apr 20, 2020	9.04	9.35	8.72	8.90
1575	NYSE	BRX	Fri, Apr 17, 2020	9.49	9.92	9.17	9.38
1574	NYSE	BRX	Thu, Apr 16, 2020	10.10	10.14	8.75	8.93
1573	NYSE	BRX	Wed, Apr 15, 2020	10.27	10.52	9.81	9.83
1572	NYSE	BRX	Tue, Apr 14, 2020	11.02	11.47	10.85	10.95
1571	NYSE	BRX	Mon, Apr 13, 2020	11.38	11.44	10.29	10.60
1570	NYSE	BRX	Thu, Apr 9, 2020	10.34	11.94	10.09	11.33
1569	NYSE	BRX	Wed, Apr 8, 2020	9.91	10.09	9.45	9.76
1568	NYSE	BRX	Tue, Apr 7, 2020	9.61	10.55	9.41	9.74
1567	NYSE	BRX	Mon, Apr 6, 2020	8.38	9.03	8.37	8.79
1566	NYSE	BRX	Fri, Apr 3, 2020	7.72	8.03	7.51	7.87
1565	NYSE	BRX	Thu, Apr 2, 2020	8.42	8.69	7.77	7.62
1564	NYSE	BRX	Wed, Apr 1, 2020	8.93	8.94	8.29	8.56
1563	NYSE	BRX	Tue, Mar 31, 2020	9.76	10.03	9.13	9.50
1562	NYSE	BRX	Mon, Mar 30, 2020	10.17	10.22	9.40	9.80
1561	NYSE	BRX	Fri, Mar 27, 2020	10.39	10.67	9.35	10.17
1560	NYSE	BRX	Thu, Mar 26, 2020	11.01	11.39	10.05	10.99
1559	NYSE	BRX	Wed, Mar 25, 2020	10.15	12.01	10.00	11.06
1558	NYSE	BRX	Tue, Mar 24, 2020	9.13	10.13	8.91	10.10
1557	NYSE	BRX	Mon, Mar 23, 2020	9.98	10.06	8.30	8.63
1556	NYSE	BRX	Fri, Mar 20, 2020	9.75	11.39	9.65	10.14
1555	NYSE	BRX	Thu, Mar 19, 2020	9.62	10.82	8.69	9.61
1554	NYSE	BRX	Wed, Mar 18, 2020	11.71	12.06	8.36	9.75
1553	NYSE	BRX	Tue, Mar 17, 2020	12.62	12.65	11.68	12.40
1552	NYSE	BRX	Mon, Mar 16, 2020	12.96	13.00	12.13	12.37
1551	NYSE	BRX	Fri, Mar 13, 2020	14.29	14.59	12.94	14.55
1550	NYSE	BRX	Thu, Mar 12, 2020	14.58	14.62	13.09	13.27
1549	NYSE	BRX	Wed, Mar 11, 2020	16.52	16.55	15.61	15.64
1548	NYSE	BRX	Tue, Mar 10, 2020	17.00	17.10	15.96	16.97
1547	NYSE	BRX	Mon, Mar 9, 2020	17.22	17.44	15.46	16.50
1546	NYSE	BRX	Fri, Mar 6, 2020	17.93	18.38	17.78	18.29
1545	NYSE	BRX	Thu, Mar 5, 2020	18.48	18.56	18.18	18.39
1544	NYSE	BRX	Wed, Mar 4, 2020	18.38	18.82	18.38	18.82
1543	NYSE	BRX	Tue, Mar 3, 2020	18.58	18.87	17.95	18.13
1542	NYSE	BRX	Mon, Mar 2, 2020	18.30	18.65	17.90	18.65
1541	NYSE	BRX	Fri, Feb 28, 2020	17.98	18.35	17.27	18.21
1540	NYSE	BRX	Thu, Feb 27, 2020	18.84	19.04	18.16	18.38
1539	NYSE	BRX	Wed, Feb 26, 2020	19.70	19.90	19.11	19.11
1538	NYSE	BRX	Tue, Feb 25, 2020	20.31	20.34	19.59	19.64
1537	NYSE	BRX	Mon, Feb 24, 2020	20.08	20.39	20.04	20.26
1536	NYSE	BRX	Fri, Feb 21, 2020	20.33	20.39	20.24	20.34
1535	NYSE	BRX	Thu, Feb 20, 2020	20.10	20.33	20.09	20.33
1534	NYSE	BRX	Wed, Feb 19, 2020	20.76	20.78	20.04	20.04
1533	NYSE	BRX	Tue, Feb 18, 2020	20.71	20.86	20.58	20.77
1532	NYSE	BRX	Fri, Feb 14, 2020	20.51	20.69	20.44	20.64
1531	NYSE	BRX	Thu, Feb 13, 2020	20.38	20.54	20.33	20.51
1530	NYSE	BRX	Wed, Feb 12, 2020	20.67	20.70	20.19	20.44
1529	NYSE	BRX	Tue, Feb 11, 2020	21.19	21.38	20.56	20.67
1528	NYSE	BRX	Mon, Feb 10, 2020	21.06	21.35	20.90	21.33
1527	NYSE	BRX	Fri, Feb 7, 2020	20.97	21.05	20.78	20.88
1526	NYSE	BRX	Thu, Feb 6, 2020	21.05	21.12	20.92	20.95
1525	NYSE	BRX	Wed, Feb 5, 2020	20.74	21.03	20.68	20.96
1524	NYSE	BRX	Tue, Feb 4, 2020	20.44	20.80	20.31	20.71
1523	NYSE	BRX	Mon, Feb 3, 2020	20.04	20.47	19.97	20.34
1522	NYSE	BRX	Fri, Jan 31, 2020	20.14	20.24	19.84	19.96
1521	NYSE	BRX	Thu, Jan 30, 2020	20.62	20.72	19.99	20.21
1520	NYSE	BRX	Wed, Jan 29, 2020	20.86	20.92	20.72	20.74
1519	NYSE	BRX	Tue, Jan 28, 2020	20.71	20.90	20.68	20.79
1518	NYSE	BRX	Mon, Jan 27, 2020	20.94	21.02	20.67	20.71
1517	NYSE	BRX	Fri, Jan 24, 2020	21.07	21.16	20.89	21.05
1516	NYSE	BRX	Thu, Jan 23, 2020	21.08	21.18	20.96	21.05
1515	NYSE	BRX	Wed, Jan 22, 2020	21.00	21.13	20.97	21.06
1514	NYSE	BRX	Tue, Jan 21, 2020	20.75	20.99	20.66	20.94
1513	NYSE	BRX	Fri, Jan 17, 2020	20.75	20.85	20.68	20.73
1512	NYSE	BRX	Thu, Jan 16, 2020	20.52	20.89	20.48	20.75
1511	NYSE	BRX	Wed, Jan 15, 2020	20.59	20.76	20.42	20.71
1510	NYSE	BRX	Tue, Jan 14, 2020	20.56	20.63	20.39	20.59
1509	NYSE	BRX	Mon, Jan 13, 2020	20.26	20.57	20.18	20.52
1508	NYSE	BRX	Fri, Jan 10, 2020	20.06	20.25	19.92	20.22
1507	NYSE	BRX	Thu, Jan 9, 2020	20.44	20.52	19.76	19.99
1506	NYSE	BRX	Wed, Jan 8, 2020	20.49	20.59	20.38	20.46
1505	NYSE	BRX	Tue, Jan 7, 2020	20.65	20.74	20.40	20.54
1504	NYSE	BRX	Mon, Jan 6, 2020	20.58	20.93	20.51	20.84
1503	NYSE	BRX	Fri, Jan 3, 2020	20.36	20.70	20.34	20.65
1502	NYSE	BRX	Thu, Jan 2, 2020	21.68	21.72	20.66	20.49
1501	NYSE	BRX	Tue, Dec 31, 2019	21.52	21.67	21.48	21.61
1500	NYSE	BRX	Mon, Dec 30, 2019	21.44	21.59	21.37	21.51
1499	NYSE	BRX	Fri, Dec 27, 2019	21.40	21.51	21.37	21.50
1498	NYSE	BRX	Thu, Dec 26, 2019	21.29	21.42	21.21	21.33
1497	NYSE	BRX	Tue, Dec 24, 2019	21.23	21.30	21.18	21.21
1496	NYSE	BRX	Mon, Dec 23, 2019	21.43	21.50	21.16	21.17
1495	NYSE	BRX	Fri, Dec 20, 2019	21.57	21.61	21.41	21.45
1494	NYSE	BRX	Thu, Dec 19, 2019	21.36	21.63	21.26	21.50
1493	NYSE	BRX	Wed, Dec 18, 2019	21.05	21.56	21.04	21.45
1492	NYSE	BRX	Tue, Dec 17, 2019	20.98	21.05	20.83	20.95
1491	NYSE	BRX	Mon, Dec 16, 2019	20.89	21.07	20.63	20.97
1490	NYSE	BRX	Fri, Dec 13, 2019	20.97	21.04	20.66	20.87
1489	NYSE	BRX	Thu, Dec 12, 2019	21.37	21.50	20.95	20.98
1488	NYSE	BRX	Wed, Dec 11, 2019	21.81	21.85	21.36	21.43
1487	NYSE	BRX	Tue, Dec 10, 2019	21.88	21.95	21.76	21.77
1486	NYSE	BRX	Mon, Dec 9, 2019	21.84	21.93	21.72	21.88
1485	NYSE	BRX	Fri, Dec 6, 2019	21.83	22.05	21.82	21.83
1484	NYSE	BRX	Thu, Dec 5, 2019	21.87	21.99	21.68	21.76
1483	NYSE	BRX	Wed, Dec 4, 2019	21.68	22.02	21.60	21.91
1482	NYSE	BRX	Tue, Dec 3, 2019	21.38	21.70	21.34	21.69
1481	NYSE	BRX	Mon, Dec 2, 2019	21.93	21.97	21.39	21.40
1480	NYSE	BRX	Fri, Nov 29, 2019	22.04	22.28	21.93	21.94
1479	NYSE	BRX	Wed, Nov 27, 2019	21.92	22.12	21.87	22.05
1478	NYSE	BRX	Tue, Nov 26, 2019	21.81	22.03	21.75	21.93
1477	NYSE	BRX	Mon, Nov 25, 2019	21.61	21.83	21.56	21.80
1476	NYSE	BRX	Fri, Nov 22, 2019	21.58	21.67	21.22	21.60
1475	NYSE	BRX	Thu, Nov 21, 2019	21.96	22.01	21.54	21.58
1474	NYSE	BRX	Wed, Nov 20, 2019	22.15	22.39	21.78	21.97
1473	NYSE	BRX	Tue, Nov 19, 2019	22.70	22.71	22.48	22.50
1472	NYSE	BRX	Mon, Nov 18, 2019	22.43	22.74	22.39	22.71
1471	NYSE	BRX	Fri, Nov 15, 2019	22.37	22.40	22.11	22.33
1470	NYSE	BRX	Thu, Nov 14, 2019	21.88	22.39	21.85	22.35
1469	NYSE	BRX	Wed, Nov 13, 2019	21.50	21.93	21.47	21.83
1468	NYSE	BRX	Tue, Nov 12, 2019	21.66	21.88	21.50	21.51
1467	NYSE	BRX	Mon, Nov 11, 2019	21.50	21.78	21.50	21.66
1466	NYSE	BRX	Fri, Nov 8, 2019	21.70	21.79	21.52	21.57
1465	NYSE	BRX	Thu, Nov 7, 2019	22.10	22.18	21.59	21.63
1464	NYSE	BRX	Wed, Nov 6, 2019	22.20	22.37	22.07	22.13
1463	NYSE	BRX	Tue, Nov 5, 2019	22.11	22.19	21.74	22.14
1462	NYSE	BRX	Mon, Nov 4, 2019	22.17	22.18	21.97	22.10
1461	NYSE	BRX	Fri, Nov 1, 2019	22.08	22.18	21.90	22.16
1460	NYSE	BRX	Thu, Oct 31, 2019	22.42	22.50	21.91	22.02
1459	NYSE	BRX	Wed, Oct 30, 2019	21.48	22.40	21.44	22.39
1458	NYSE	BRX	Tue, Oct 29, 2019	21.13	21.87	21.12	21.41
1457	NYSE	BRX	Mon, Oct 28, 2019	21.08	21.15	21.02	21.07
1456	NYSE	BRX	Fri, Oct 25, 2019	20.82	21.13	20.69	21.10
1455	NYSE	BRX	Thu, Oct 24, 2019	21.04	21.06	20.78	20.88
1454	NYSE	BRX	Wed, Oct 23, 2019	21.18	21.24	20.99	21.04
1453	NYSE	BRX	Tue, Oct 22, 2019	21.07	21.20	20.95	21.15
1452	NYSE	BRX	Mon, Oct 21, 2019	20.78	21.03	20.77	21.01
1451	NYSE	BRX	Fri, Oct 18, 2019	20.59	20.76	20.52	20.74
1450	NYSE	BRX	Thu, Oct 17, 2019	20.61	20.69	20.55	20.62
1449	NYSE	BRX	Wed, Oct 16, 2019	20.56	20.67	20.49	20.60
1448	NYSE	BRX	Tue, Oct 15, 2019	20.54	20.61	20.46	20.59
1447	NYSE	BRX	Mon, Oct 14, 2019	20.45	20.57	20.32	20.53
1446	NYSE	BRX	Fri, Oct 11, 2019	20.43	20.63	20.30	20.45
1445	NYSE	BRX	Thu, Oct 10, 2019	20.21	20.31	20.11	20.27
1444	NYSE	BRX	Wed, Oct 9, 2019	20.53	20.59	20.17	20.19
1443	NYSE	BRX	Tue, Oct 8, 2019	20.30	20.68	20.19	20.44
1442	NYSE	BRX	Mon, Oct 7, 2019	19.98	20.37	19.98	20.35
1441	NYSE	BRX	Fri, Oct 4, 2019	19.96	20.10	19.87	20.08
1440	NYSE	BRX	Thu, Oct 3, 2019	19.94	20.11	19.75	19.96
1439	NYSE	BRX	Wed, Oct 2, 2019	20.17	20.26	20.06	19.97
1438	NYSE	BRX	Tue, Oct 1, 2019	20.30	20.38	19.91	20.23
1437	NYSE	BRX	Mon, Sep 30, 2019	20.22	20.38	20.22	20.29
1436	NYSE	BRX	Fri, Sep 27, 2019	20.25	20.29	20.06	20.22
1435	NYSE	BRX	Thu, Sep 26, 2019	19.92	20.19	19.87	20.18
1434	NYSE	BRX	Wed, Sep 25, 2019	19.85	20.00	19.80	19.85
1433	NYSE	BRX	Tue, Sep 24, 2019	19.87	19.90	19.75	19.83
1432	NYSE	BRX	Mon, Sep 23, 2019	19.70	20.00	19.68	19.82
1431	NYSE	BRX	Fri, Sep 20, 2019	19.91	20.12	19.78	19.81
1430	NYSE	BRX	Thu, Sep 19, 2019	19.82	19.95	19.74	19.84
1429	NYSE	BRX	Wed, Sep 18, 2019	19.75	19.78	19.51	19.74
1428	NYSE	BRX	Tue, Sep 17, 2019	19.64	19.72	19.49	19.70
1427	NYSE	BRX	Mon, Sep 16, 2019	19.54	19.66	19.45	19.64
1426	NYSE	BRX	Fri, Sep 13, 2019	19.74	19.88	19.45	19.57
1425	NYSE	BRX	Thu, Sep 12, 2019	19.89	19.89	19.66	19.68
1424	NYSE	BRX	Wed, Sep 11, 2019	19.77	19.85	19.58	19.78
1423	NYSE	BRX	Tue, Sep 10, 2019	19.47	19.75	19.36	19.73
1422	NYSE	BRX	Mon, Sep 9, 2019	19.25	19.52	19.18	19.51
1421	NYSE	BRX	Fri, Sep 6, 2019	19.05	19.34	19.00	19.25
1420	NYSE	BRX	Thu, Sep 5, 2019	18.90	19.07	18.86	19.03
1419	NYSE	BRX	Wed, Sep 4, 2019	18.79	19.09	18.72	19.03
1418	NYSE	BRX	Tue, Sep 3, 2019	18.45	18.70	18.34	18.67
1417	NYSE	BRX	Fri, Aug 30, 2019	18.38	18.46	18.28	18.43
1416	NYSE	BRX	Thu, Aug 29, 2019	18.37	18.47	18.29	18.33
1415	NYSE	BRX	Wed, Aug 28, 2019	18.12	18.30	17.92	18.27
1414	NYSE	BRX	Tue, Aug 27, 2019	18.32	18.44	18.11	18.14
1413	NYSE	BRX	Mon, Aug 26, 2019	18.22	18.29	18.05	18.25
1412	NYSE	BRX	Fri, Aug 23, 2019	18.40	18.59	18.02	18.06
1411	NYSE	BRX	Thu, Aug 22, 2019	18.40	18.55	18.24	18.49
1410	NYSE	BRX	Wed, Aug 21, 2019	18.48	18.53	18.27	18.38
1409	NYSE	BRX	Tue, Aug 20, 2019	18.94	18.94	18.38	18.38
1408	NYSE	BRX	Mon, Aug 19, 2019	18.65	18.76	18.54	18.68
1407	NYSE	BRX	Fri, Aug 16, 2019	18.30	18.68	18.24	18.51
1406	NYSE	BRX	Thu, Aug 15, 2019	18.32	18.52	18.24	18.40
1405	NYSE	BRX	Wed, Aug 14, 2019	18.85	19.04	18.32	18.34
1404	NYSE	BRX	Tue, Aug 13, 2019	19.06	19.20	18.93	19.00
1403	NYSE	BRX	Mon, Aug 12, 2019	19.10	19.15	18.88	19.00
1402	NYSE	BRX	Fri, Aug 9, 2019	19.01	19.17	18.93	19.16
1401	NYSE	BRX	Thu, Aug 8, 2019	18.78	19.20	18.62	19.10
1400	NYSE	BRX	Wed, Aug 7, 2019	18.47	18.91	18.32	18.71
1399	NYSE	BRX	Tue, Aug 6, 2019	18.35	18.71	18.30	18.53
1398	NYSE	BRX	Mon, Aug 5, 2019	18.66	18.71	18.06	18.32
1397	NYSE	BRX	Fri, Aug 2, 2019	18.79	18.91	18.66	18.78
1396	NYSE	BRX	Thu, Aug 1, 2019	19.03	19.10	18.84	18.87
1395	NYSE	BRX	Wed, Jul 31, 2019	18.82	19.11	18.74	18.98
1394	NYSE	BRX	Tue, Jul 30, 2019	18.29	18.75	18.10	18.73
1393	NYSE	BRX	Mon, Jul 29, 2019	18.35	18.50	18.27	18.36
1392	NYSE	BRX	Fri, Jul 26, 2019	18.30	18.47	18.11	18.31
1391	NYSE	BRX	Thu, Jul 25, 2019	18.46	18.48	18.20	18.24
1390	NYSE	BRX	Wed, Jul 24, 2019	18.25	18.45	18.18	18.45
1389	NYSE	BRX	Tue, Jul 23, 2019	17.90	18.28	17.84	18.22
1388	NYSE	BRX	Mon, Jul 22, 2019	17.78	17.88	17.67	17.85
1387	NYSE	BRX	Fri, Jul 19, 2019	18.11	18.18	17.74	17.74
1386	NYSE	BRX	Thu, Jul 18, 2019	18.12	18.23	17.95	18.12
1385	NYSE	BRX	Wed, Jul 17, 2019	18.23	18.39	18.04	18.12
1384	NYSE	BRX	Tue, Jul 16, 2019	18.09	18.28	17.99	18.18
1383	NYSE	BRX	Mon, Jul 15, 2019	18.22	18.33	18.10	18.13
1382	NYSE	BRX	Fri, Jul 12, 2019	18.24	18.35	18.19	18.22
1381	NYSE	BRX	Thu, Jul 11, 2019	18.49	18.58	18.16	18.23
1380	NYSE	BRX	Wed, Jul 10, 2019	18.42	18.63	18.39	18.49
1379	NYSE	BRX	Tue, Jul 9, 2019	18.26	18.36	18.19	18.29
1378	NYSE	BRX	Mon, Jul 8, 2019	18.15	18.33	18.08	18.27
1377	NYSE	BRX	Fri, Jul 5, 2019	17.97	18.23	17.78	18.19
1376	NYSE	BRX	Wed, Jul 3, 2019	17.94	18.18	17.89	18.09
1375	NYSE	BRX	Tue, Jul 2, 2019	17.88	18.20	17.75	17.92
1374	NYSE	BRX	Mon, Jul 1, 2019	18.06	18.06	17.51	17.83
1373	NYSE	BRX	Fri, Jun 28, 2019	17.90	18.08	17.83	17.88
1372	NYSE	BRX	Thu, Jun 27, 2019	17.75	17.89	17.71	17.87
1371	NYSE	BRX	Wed, Jun 26, 2019	18.13	18.13	17.56	17.67
1370	NYSE	BRX	Tue, Jun 25, 2019	18.18	18.35	18.08	18.11
1369	NYSE	BRX	Mon, Jun 24, 2019	18.46	18.58	18.09	18.18
1368	NYSE	BRX	Fri, Jun 21, 2019	18.49	18.49	18.20	18.42
1367	NYSE	BRX	Thu, Jun 20, 2019	18.64	18.70	18.47	18.59
1366	NYSE	BRX	Wed, Jun 19, 2019	18.39	18.58	18.28	18.54
1365	NYSE	BRX	Tue, Jun 18, 2019	18.61	18.72	18.28	18.35
1364	NYSE	BRX	Mon, Jun 17, 2019	18.23	18.50	18.21	18.48
1363	NYSE	BRX	Fri, Jun 14, 2019	18.12	18.27	18.11	18.20
1362	NYSE	BRX	Thu, Jun 13, 2019	17.98	18.24	17.89	18.22
1361	NYSE	BRX	Wed, Jun 12, 2019	17.86	18.00	17.83	17.91
1360	NYSE	BRX	Tue, Jun 11, 2019	17.80	17.94	17.75	17.88
1359	NYSE	BRX	Mon, Jun 10, 2019	17.85	17.93	17.57	17.71
1358	NYSE	BRX	Fri, Jun 7, 2019	18.00	18.01	17.69	17.83
1357	NYSE	BRX	Thu, Jun 6, 2019	17.75	17.91	17.59	17.82
1356	NYSE	BRX	Wed, Jun 5, 2019	17.34	17.80	17.33	17.78
1355	NYSE	BRX	Tue, Jun 4, 2019	17.11	17.23	16.95	17.19
1354	NYSE	BRX	Mon, Jun 3, 2019	17.19	17.26	16.92	17.05
1353	NYSE	BRX	Fri, May 31, 2019	17.08	17.24	16.86	17.15
1352	NYSE	BRX	Thu, May 30, 2019	17.25	17.44	17.17	17.22
1351	NYSE	BRX	Wed, May 29, 2019	17.61	17.63	17.17	17.18
1350	NYSE	BRX	Tue, May 28, 2019	18.10	18.17	17.65	17.65
1349	NYSE	BRX	Fri, May 24, 2019	18.10	18.13	17.89	18.02
1348	NYSE	BRX	Thu, May 23, 2019	18.08	18.12	17.87	18.00
1347	NYSE	BRX	Wed, May 22, 2019	18.23	18.32	18.13	18.18
1346	NYSE	BRX	Tue, May 21, 2019	18.03	18.26	17.96	18.25
1345	NYSE	BRX	Mon, May 20, 2019	18.06	18.22	17.82	17.96
1344	NYSE	BRX	Fri, May 17, 2019	18.16	18.23	18.07	18.12
1343	NYSE	BRX	Thu, May 16, 2019	18.18	18.34	18.17	18.20
1342	NYSE	BRX	Wed, May 15, 2019	18.15	18.26	18.08	18.19
1341	NYSE	BRX	Tue, May 14, 2019	18.19	18.32	18.09	18.14
1340	NYSE	BRX	Mon, May 13, 2019	18.10	18.23	18.03	18.17
1339	NYSE	BRX	Fri, May 10, 2019	17.99	18.28	17.97	18.25
1338	NYSE	BRX	Thu, May 9, 2019	17.79	18.11	17.65	18.03
1337	NYSE	BRX	Wed, May 8, 2019	17.79	18.01	17.76	17.86
1336	NYSE	BRX	Tue, May 7, 2019	18.11	18.26	17.64	17.78
1335	NYSE	BRX	Mon, May 6, 2019	18.05	18.26	17.98	18.18
1334	NYSE	BRX	Fri, May 3, 2019	18.12	18.27	17.99	18.20
1333	NYSE	BRX	Thu, May 2, 2019	17.89	18.26	17.87	18.05
1332	NYSE	BRX	Wed, May 1, 2019	17.80	18.14	17.78	17.83
1331	NYSE	BRX	Tue, Apr 30, 2019	18.04	18.04	17.59	17.88
1330	NYSE	BRX	Mon, Apr 29, 2019	18.09	18.09	17.76	17.77
1329	NYSE	BRX	Fri, Apr 26, 2019	17.96	18.13	17.85	18.05
1328	NYSE	BRX	Thu, Apr 25, 2019	17.82	17.99	17.69	17.85
1327	NYSE	BRX	Wed, Apr 24, 2019	17.73	18.16	17.67	17.87
1326	NYSE	BRX	Tue, Apr 23, 2019	17.43	17.75	17.29	17.65
1325	NYSE	BRX	Mon, Apr 22, 2019	17.70	17.72	17.16	17.35
1324	NYSE	BRX	Thu, Apr 18, 2019	17.68	17.88	17.55	17.73
1323	NYSE	BRX	Wed, Apr 17, 2019	17.79	17.79	17.56	17.63
1322	NYSE	BRX	Tue, Apr 16, 2019	18.16	18.17	17.56	17.70
1321	NYSE	BRX	Mon, Apr 15, 2019	18.28	18.31	18.09	18.10
1320	NYSE	BRX	Fri, Apr 12, 2019	18.12	18.28	18.00	18.28
1319	NYSE	BRX	Thu, Apr 11, 2019	18.20	18.36	18.04	18.15
1318	NYSE	BRX	Wed, Apr 10, 2019	17.97	18.21	17.91	18.12
1317	NYSE	BRX	Tue, Apr 9, 2019	18.07	18.11	17.82	17.87
1316	NYSE	BRX	Mon, Apr 8, 2019	18.36	18.36	18.04	18.04
1315	NYSE	BRX	Fri, Apr 5, 2019	18.15	18.39	18.14	18.36
1314	NYSE	BRX	Thu, Apr 4, 2019	18.22	18.27	18.06	18.16
1313	NYSE	BRX	Wed, Apr 3, 2019	18.43	18.53	18.28	18.11
1312	NYSE	BRX	Tue, Apr 2, 2019	18.34	18.45	18.06	18.44
1311	NYSE	BRX	Mon, Apr 1, 2019	18.41	18.47	18.06	18.32
1310	NYSE	BRX	Fri, Mar 29, 2019	18.50	18.54	18.35	18.37
1309	NYSE	BRX	Thu, Mar 28, 2019	18.38	18.49	18.20	18.48
1308	NYSE	BRX	Wed, Mar 27, 2019	18.39	18.50	18.26	18.40
1307	NYSE	BRX	Tue, Mar 26, 2019	18.01	18.38	18.01	18.37
1306	NYSE	BRX	Mon, Mar 25, 2019	17.94	18.13	17.77	17.99
1305	NYSE	BRX	Fri, Mar 22, 2019	18.06	18.25	17.93	17.95
1304	NYSE	BRX	Thu, Mar 21, 2019	17.53	18.07	17.42	18.07
1303	NYSE	BRX	Wed, Mar 20, 2019	17.47	17.67	17.28	17.54
1302	NYSE	BRX	Tue, Mar 19, 2019	17.37	17.49	17.27	17.44
1301	NYSE	BRX	Mon, Mar 18, 2019	17.56	17.64	17.23	17.34
1300	NYSE	BRX	Fri, Mar 15, 2019	17.65	17.71	17.51	17.55
1299	NYSE	BRX	Thu, Mar 14, 2019	17.67	17.68	17.47	17.61
1298	NYSE	BRX	Wed, Mar 13, 2019	17.61	17.73	17.57	17.63
1297	NYSE	BRX	Tue, Mar 12, 2019	17.36	17.62	17.36	17.56
1296	NYSE	BRX	Mon, Mar 11, 2019	17.11	17.32	17.01	17.32
1295	NYSE	BRX	Fri, Mar 8, 2019	17.08	17.26	17.03	17.07
1294	NYSE	BRX	Thu, Mar 7, 2019	17.25	17.36	17.10	17.13
1293	NYSE	BRX	Wed, Mar 6, 2019	17.35	17.37	17.15	17.17
1292	NYSE	BRX	Tue, Mar 5, 2019	17.19	17.45	17.07	17.40
1291	NYSE	BRX	Mon, Mar 4, 2019	17.31	17.34	17.01	17.22
1290	NYSE	BRX	Fri, Mar 1, 2019	17.50	17.60	17.05	17.30
1289	NYSE	BRX	Thu, Feb 28, 2019	17.42	17.68	17.34	17.46
1288	NYSE	BRX	Wed, Feb 27, 2019	17.40	17.51	17.31	17.41
1287	NYSE	BRX	Tue, Feb 26, 2019	17.66	17.71	17.44	17.48
1286	NYSE	BRX	Mon, Feb 25, 2019	17.69	17.79	17.59	17.63
1285	NYSE	BRX	Fri, Feb 22, 2019	17.66	17.84	17.59	17.64
1284	NYSE	BRX	Thu, Feb 21, 2019	17.51	17.63	17.44	17.60
1283	NYSE	BRX	Wed, Feb 20, 2019	17.76	17.77	17.49	17.57
1282	NYSE	BRX	Tue, Feb 19, 2019	17.92	18.06	17.70	17.79
1281	NYSE	BRX	Fri, Feb 15, 2019	17.97	18.10	17.90	17.94
1280	NYSE	BRX	Thu, Feb 14, 2019	17.88	18.02	17.74	17.95
1279	NYSE	BRX	Wed, Feb 13, 2019	17.65	17.90	17.58	17.87
1278	NYSE	BRX	Tue, Feb 12, 2019	17.90	17.95	17.51	17.67
1277	NYSE	BRX	Mon, Feb 11, 2019	17.86	18.01	17.77	17.87
1276	NYSE	BRX	Fri, Feb 8, 2019	17.59	17.85	17.59	17.78
1275	NYSE	BRX	Thu, Feb 7, 2019	17.45	17.78	17.34	17.71
1274	NYSE	BRX	Wed, Feb 6, 2019	17.65	17.70	17.42	17.50
1273	NYSE	BRX	Tue, Feb 5, 2019	17.50	17.76	17.26	17.72
1272	NYSE	BRX	Mon, Feb 4, 2019	17.46	17.62	17.34	17.52
1271	NYSE	BRX	Fri, Feb 1, 2019	17.96	18.07	17.29	17.50
1270	NYSE	BRX	Thu, Jan 31, 2019	17.00	17.13	16.82	17.13
1269	NYSE	BRX	Wed, Jan 30, 2019	16.99	17.12	16.87	17.04
1268	NYSE	BRX	Tue, Jan 29, 2019	16.76	16.90	16.74	16.89
1267	NYSE	BRX	Mon, Jan 28, 2019	16.50	16.89	16.49	16.76
1266	NYSE	BRX	Fri, Jan 25, 2019	16.23	16.52	16.23	16.50
1265	NYSE	BRX	Thu, Jan 24, 2019	16.17	16.32	16.09	16.21
1264	NYSE	BRX	Wed, Jan 23, 2019	16.16	16.24	16.04	16.17
1263	NYSE	BRX	Tue, Jan 22, 2019	16.21	16.23	15.97	16.11
1262	NYSE	BRX	Fri, Jan 18, 2019	16.18	16.24	16.08	16.23
1261	NYSE	BRX	Thu, Jan 17, 2019	15.97	16.16	15.92	16.10
1260	NYSE	BRX	Wed, Jan 16, 2019	15.89	16.08	15.81	16.00
1259	NYSE	BRX	Tue, Jan 15, 2019	15.69	15.94	15.61	15.83
1258	NYSE	BRX	Mon, Jan 14, 2019	15.71	15.90	15.65	15.68
1257	NYSE	BRX	Fri, Jan 11, 2019	15.70	15.77	15.56	15.77
1256	NYSE	BRX	Thu, Jan 10, 2019	15.57	15.82	15.47	15.66
1255	NYSE	BRX	Wed, Jan 9, 2019	15.65	15.69	15.43	15.64
1254	NYSE	BRX	Tue, Jan 8, 2019	15.14	15.59	15.07	15.57
1253	NYSE	BRX	Mon, Jan 7, 2019	14.54	15.17	14.47	15.03
1252	NYSE	BRX	Fri, Jan 4, 2019	14.32	14.68	14.23	14.47
1251	NYSE	BRX	Thu, Jan 3, 2019	14.11	14.58	14.11	14.17
1250	NYSE	BRX	Wed, Jan 2, 2019	14.49	14.52	14.25	14.13
1249	NYSE	BRX	Mon, Dec 31, 2018	14.80	14.85	14.37	14.69
1248	NYSE	BRX	Fri, Dec 28, 2018	15.02	15.10	14.60	14.79
1247	NYSE	BRX	Thu, Dec 27, 2018	14.72	14.85	14.34	14.82
1246	NYSE	BRX	Wed, Dec 26, 2018	14.23	14.85	14.18	14.85
1245	NYSE	BRX	Mon, Dec 24, 2018	14.58	14.69	14.19	14.23
1244	NYSE	BRX	Fri, Dec 21, 2018	14.83	15.07	14.66	14.68
1243	NYSE	BRX	Thu, Dec 20, 2018	15.04	15.05	14.57	14.73
1242	NYSE	BRX	Wed, Dec 19, 2018	15.28	15.33	14.98	15.07
1241	NYSE	BRX	Tue, Dec 18, 2018	15.38	15.66	15.27	15.34
1240	NYSE	BRX	Mon, Dec 17, 2018	16.44	16.48	15.29	15.30
1239	NYSE	BRX	Fri, Dec 14, 2018	16.16	16.47	16.16	16.46
1238	NYSE	BRX	Thu, Dec 13, 2018	16.23	16.36	16.12	16.25
1237	NYSE	BRX	Wed, Dec 12, 2018	16.53	16.54	16.01	16.19
1236	NYSE	BRX	Tue, Dec 11, 2018	16.62	16.74	16.42	16.43
1235	NYSE	BRX	Mon, Dec 10, 2018	16.72	16.75	16.44	16.55
1234	NYSE	BRX	Fri, Dec 7, 2018	16.75	16.87	16.54	16.69
1233	NYSE	BRX	Thu, Dec 6, 2018	16.06	16.85	15.86	16.78
1232	NYSE	BRX	Tue, Dec 4, 2018	16.52	16.52	16.13	16.15
1231	NYSE	BRX	Mon, Dec 3, 2018	16.60	16.64	16.21	16.51
1230	NYSE	BRX	Fri, Nov 30, 2018	15.90	16.53	15.90	16.50
1229	NYSE	BRX	Thu, Nov 29, 2018	15.90	16.03	15.70	15.86
1228	NYSE	BRX	Wed, Nov 28, 2018	15.76	16.06	15.65	16.00
1227	NYSE	BRX	Tue, Nov 27, 2018	15.64	15.86	15.59	15.75
1226	NYSE	BRX	Mon, Nov 26, 2018	15.43	15.65	15.40	15.65
1225	NYSE	BRX	Fri, Nov 23, 2018	15.49	15.57	15.36	15.40
1224	NYSE	BRX	Wed, Nov 21, 2018	15.35	15.77	15.29	15.48
1223	NYSE	BRX	Tue, Nov 20, 2018	15.23	15.38	15.23	15.33
1222	NYSE	BRX	Mon, Nov 19, 2018	15.41	15.58	15.29	15.35
1221	NYSE	BRX	Fri, Nov 16, 2018	15.30	15.46	15.26	15.45
1220	NYSE	BRX	Thu, Nov 15, 2018	15.71	15.75	15.29	15.35
1219	NYSE	BRX	Wed, Nov 14, 2018	16.10	16.21	15.75	15.75
1218	NYSE	BRX	Tue, Nov 13, 2018	16.06	16.14	15.93	16.03
1217	NYSE	BRX	Mon, Nov 12, 2018	16.12	16.36	16.04	16.07
1216	NYSE	BRX	Fri, Nov 9, 2018	16.12	16.40	16.12	16.14
1215	NYSE	BRX	Thu, Nov 8, 2018	16.13	16.20	15.98	16.15
1214	NYSE	BRX	Wed, Nov 7, 2018	16.00	16.24	16.00	16.14
1213	NYSE	BRX	Tue, Nov 6, 2018	16.08	16.12	15.80	15.92
1212	NYSE	BRX	Mon, Nov 5, 2018	15.74	16.19	15.74	16.05
1211	NYSE	BRX	Fri, Nov 2, 2018	16.10	16.15	15.46	15.71
1210	NYSE	BRX	Thu, Nov 1, 2018	16.27	16.27	15.81	16.07
1209	NYSE	BRX	Wed, Oct 31, 2018	16.21	16.47	15.97	16.20
1208	NYSE	BRX	Tue, Oct 30, 2018	15.66	16.53	15.66	16.14
1207	NYSE	BRX	Mon, Oct 29, 2018	15.66	15.84	15.52	15.59
1206	NYSE	BRX	Fri, Oct 26, 2018	15.67	15.69	15.35	15.43
1205	NYSE	BRX	Thu, Oct 25, 2018	15.12	15.86	15.07	15.69
1204	NYSE	BRX	Wed, Oct 24, 2018	15.19	15.26	15.01	15.13
1203	NYSE	BRX	Tue, Oct 23, 2018	15.16	15.29	14.98	15.15
1202	NYSE	BRX	Mon, Oct 22, 2018	15.63	15.81	15.18	15.20
1201	NYSE	BRX	Fri, Oct 19, 2018	15.65	15.77	15.54	15.60
1200	NYSE	BRX	Thu, Oct 18, 2018	15.80	15.92	15.57	15.61
1199	NYSE	BRX	Wed, Oct 17, 2018	15.53	15.91	15.51	15.78
1198	NYSE	BRX	Tue, Oct 16, 2018	15.54	15.75	15.23	15.62
1197	NYSE	BRX	Mon, Oct 15, 2018	15.30	15.52	15.30	15.33
1196	NYSE	BRX	Fri, Oct 12, 2018	15.87	15.98	15.28	15.35
1195	NYSE	BRX	Thu, Oct 11, 2018	16.09	16.09	15.64	15.66
1194	NYSE	BRX	Wed, Oct 10, 2018	16.06	16.14	15.83	15.97
1193	NYSE	BRX	Tue, Oct 9, 2018	16.46	16.58	16.07	16.14
1192	NYSE	BRX	Mon, Oct 8, 2018	15.99	16.56	15.99	16.53
1191	NYSE	BRX	Fri, Oct 5, 2018	16.00	16.09	15.86	15.96
1190	NYSE	BRX	Thu, Oct 4, 2018	16.25	16.25	15.96	16.05
1189	NYSE	BRX	Wed, Oct 3, 2018	16.97	17.02	16.43	16.27
1188	NYSE	BRX	Tue, Oct 2, 2018	17.19	17.28	16.96	16.98
1187	NYSE	BRX	Mon, Oct 1, 2018	17.54	17.57	17.13	17.13
1186	NYSE	BRX	Fri, Sep 28, 2018	17.09	17.51	17.03	17.51
1185	NYSE	BRX	Thu, Sep 27, 2018	17.04	17.21	16.98	17.08
1184	NYSE	BRX	Wed, Sep 26, 2018	17.33	17.40	16.95	16.96
1183	NYSE	BRX	Tue, Sep 25, 2018	17.19	17.43	17.13	17.31
1182	NYSE	BRX	Mon, Sep 24, 2018	17.53	17.61	17.03	17.13
1181	NYSE	BRX	Fri, Sep 21, 2018	17.50	17.77	17.49	17.54
1180	NYSE	BRX	Thu, Sep 20, 2018	17.39	17.55	17.26	17.51
1179	NYSE	BRX	Wed, Sep 19, 2018	17.81	17.89	17.39	17.39
1178	NYSE	BRX	Tue, Sep 18, 2018	17.89	18.44	17.81	17.87
1177	NYSE	BRX	Mon, Sep 17, 2018	17.66	17.86	17.58	17.84
1176	NYSE	BRX	Fri, Sep 14, 2018	18.03	18.03	17.46	17.68
1175	NYSE	BRX	Thu, Sep 13, 2018	18.08	18.12	17.93	18.07
1174	NYSE	BRX	Wed, Sep 12, 2018	18.02	18.12	17.93	17.98
1173	NYSE	BRX	Tue, Sep 11, 2018	18.08	18.12	17.95	17.99
1172	NYSE	BRX	Mon, Sep 10, 2018	18.14	18.18	18.01	18.08
1171	NYSE	BRX	Fri, Sep 7, 2018	18.07	18.11	17.97	17.99
1170	NYSE	BRX	Thu, Sep 6, 2018	18.24	18.32	18.17	18.17
1169	NYSE	BRX	Wed, Sep 5, 2018	17.96	18.33	17.84	18.17
1168	NYSE	BRX	Tue, Sep 4, 2018	18.22	18.31	17.96	18.03
1167	NYSE	BRX	Fri, Aug 31, 2018	18.23	18.32	18.16	18.22
1166	NYSE	BRX	Thu, Aug 30, 2018	18.34	18.41	18.17	18.22
1165	NYSE	BRX	Wed, Aug 29, 2018	18.38	18.41	18.24	18.32
1164	NYSE	BRX	Tue, Aug 28, 2018	18.19	18.40	18.07	18.33
1163	NYSE	BRX	Mon, Aug 27, 2018	18.29	18.33	18.10	18.15
1162	NYSE	BRX	Fri, Aug 24, 2018	18.20	18.31	18.13	18.29
1161	NYSE	BRX	Thu, Aug 23, 2018	18.17	18.25	18.08	18.20
1160	NYSE	BRX	Wed, Aug 22, 2018	18.32	18.37	18.04	18.15
1159	NYSE	BRX	Tue, Aug 21, 2018	18.30	18.46	18.19	18.27
1158	NYSE	BRX	Mon, Aug 20, 2018	18.35	18.71	18.32	18.53
1157	NYSE	BRX	Fri, Aug 17, 2018	18.00	18.33	17.92	18.31
1156	NYSE	BRX	Thu, Aug 16, 2018	17.84	18.12	17.75	18.05
1155	NYSE	BRX	Wed, Aug 15, 2018	17.67	17.87	17.63	17.79
1154	NYSE	BRX	Tue, Aug 14, 2018	17.32	17.68	17.29	17.66
1153	NYSE	BRX	Mon, Aug 13, 2018	17.39	17.47	17.12	17.27
1152	NYSE	BRX	Fri, Aug 10, 2018	17.43	17.58	17.36	17.38
1151	NYSE	BRX	Thu, Aug 9, 2018	17.30	17.52	17.29	17.47
1150	NYSE	BRX	Wed, Aug 8, 2018	17.36	17.43	17.28	17.30
1149	NYSE	BRX	Tue, Aug 7, 2018	17.51	17.61	17.31	17.34
1148	NYSE	BRX	Mon, Aug 6, 2018	17.97	18.06	17.55	17.55
1147	NYSE	BRX	Fri, Aug 3, 2018	17.69	18.06	17.63	17.99
1146	NYSE	BRX	Thu, Aug 2, 2018	17.56	17.77	17.56	17.69
1145	NYSE	BRX	Wed, Aug 1, 2018	17.43	17.72	17.34	17.61
1144	NYSE	BRX	Tue, Jul 31, 2018	18.07	18.07	17.17	17.69
1143	NYSE	BRX	Mon, Jul 30, 2018	17.09	17.35	17.02	17.33
1142	NYSE	BRX	Fri, Jul 27, 2018	17.49	17.55	17.01	17.07
1141	NYSE	BRX	Thu, Jul 26, 2018	17.50	17.80	17.40	17.45
1140	NYSE	BRX	Wed, Jul 25, 2018	17.42	17.58	17.36	17.42
1139	NYSE	BRX	Tue, Jul 24, 2018	17.60	17.70	17.43	17.45
1138	NYSE	BRX	Mon, Jul 23, 2018	17.40	17.66	17.31	17.57
1137	NYSE	BRX	Fri, Jul 20, 2018	17.48	17.56	17.34	17.39
1136	NYSE	BRX	Thu, Jul 19, 2018	17.17	17.66	17.10	17.54
1135	NYSE	BRX	Wed, Jul 18, 2018	17.29	17.40	17.12	17.23
1134	NYSE	BRX	Tue, Jul 17, 2018	17.31	17.54	17.27	17.33
1133	NYSE	BRX	Mon, Jul 16, 2018	17.26	17.32	17.08	17.27
1132	NYSE	BRX	Fri, Jul 13, 2018	17.37	17.54	17.26	17.36
1131	NYSE	BRX	Thu, Jul 12, 2018	17.22	17.31	17.10	17.29
1130	NYSE	BRX	Wed, Jul 11, 2018	17.24	17.36	17.12	17.25
1129	NYSE	BRX	Tue, Jul 10, 2018	17.38	17.48	17.22	17.22
1128	NYSE	BRX	Mon, Jul 9, 2018	17.47	17.57	17.17	17.31
1127	NYSE	BRX	Fri, Jul 6, 2018	17.49	17.65	17.38	17.44
1126	NYSE	BRX	Thu, Jul 5, 2018	17.23	17.43	17.14	17.42
1125	NYSE	BRX	Tue, Jul 3, 2018	17.25	17.65	17.11	17.50
1124	NYSE	BRX	Mon, Jul 2, 2018	17.43	17.50	17.00	17.22
1123	NYSE	BRX	Fri, Jun 29, 2018	17.71	17.76	17.43	17.43
1122	NYSE	BRX	Thu, Jun 28, 2018	17.63	17.77	17.43	17.70
1121	NYSE	BRX	Wed, Jun 27, 2018	17.95	18.01	17.63	17.66
1120	NYSE	BRX	Tue, Jun 26, 2018	18.08	18.10	17.93	17.94
1119	NYSE	BRX	Mon, Jun 25, 2018	18.23	18.28	17.79	18.06
1118	NYSE	BRX	Fri, Jun 22, 2018	17.63	18.22	17.59	18.22
1117	NYSE	BRX	Thu, Jun 21, 2018	17.59	17.72	17.41	17.62
1116	NYSE	BRX	Wed, Jun 20, 2018	17.20	17.55	17.17	17.48
1115	NYSE	BRX	Tue, Jun 19, 2018	17.24	17.38	17.14	17.16
1114	NYSE	BRX	Mon, Jun 18, 2018	17.25	17.45	17.06	17.23
1113	NYSE	BRX	Fri, Jun 15, 2018	17.38	17.55	17.25	17.25
1112	NYSE	BRX	Thu, Jun 14, 2018	17.25	17.45	17.18	17.35
1111	NYSE	BRX	Wed, Jun 13, 2018	18.00	18.00	17.16	17.26
1110	NYSE	BRX	Tue, Jun 12, 2018	17.12	17.69	17.06	17.68
1109	NYSE	BRX	Mon, Jun 11, 2018	16.99	17.21	16.84	17.20
1108	NYSE	BRX	Fri, Jun 8, 2018	16.47	16.85	16.43	16.80
1107	NYSE	BRX	Thu, Jun 7, 2018	16.65	16.68	16.39	16.50
1106	NYSE	BRX	Wed, Jun 6, 2018	16.14	16.63	16.08	16.61
1105	NYSE	BRX	Tue, Jun 5, 2018	16.00	16.24	15.95	16.08
1104	NYSE	BRX	Mon, Jun 4, 2018	15.85	15.99	15.66	15.93
1103	NYSE	BRX	Fri, Jun 1, 2018	15.83	15.96	15.66	15.79
1102	NYSE	BRX	Thu, May 31, 2018	15.57	15.89	15.44	15.88
1101	NYSE	BRX	Wed, May 30, 2018	15.37	15.71	15.11	15.68
1100	NYSE	BRX	Tue, May 29, 2018	15.09	15.39	14.94	15.39
1099	NYSE	BRX	Fri, May 25, 2018	15.21	15.23	14.97	15.22
1098	NYSE	BRX	Thu, May 24, 2018	15.19	15.25	14.89	15.14
1097	NYSE	BRX	Wed, May 23, 2018	14.93	15.26	14.86	15.22
1096	NYSE	BRX	Tue, May 22, 2018	14.68	15.03	14.68	14.92
1095	NYSE	BRX	Mon, May 21, 2018	14.50	14.78	14.28	14.70
1094	NYSE	BRX	Fri, May 18, 2018	14.36	14.46	14.23	14.43
1093	NYSE	BRX	Thu, May 17, 2018	14.16	14.88	14.12	14.26
1092	NYSE	BRX	Wed, May 16, 2018	14.19	14.41	14.10	14.17
1091	NYSE	BRX	Tue, May 15, 2018	14.43	14.46	13.96	14.11
1090	NYSE	BRX	Mon, May 14, 2018	14.55	14.67	14.34	14.48
1089	NYSE	BRX	Fri, May 11, 2018	14.72	14.83	14.55	14.57
1088	NYSE	BRX	Thu, May 10, 2018	14.87	14.87	14.65	14.68
1087	NYSE	BRX	Wed, May 9, 2018	14.58	14.79	14.53	14.70
1086	NYSE	BRX	Tue, May 8, 2018	14.97	14.97	14.52	14.58
1085	NYSE	BRX	Mon, May 7, 2018	14.67	14.76	14.56	14.73
1084	NYSE	BRX	Fri, May 4, 2018	14.47	14.80	14.42	14.64
1083	NYSE	BRX	Thu, May 3, 2018	14.59	14.69	14.48	14.48
1082	NYSE	BRX	Wed, May 2, 2018	14.71	14.86	14.48	14.60
1081	NYSE	BRX	Tue, May 1, 2018	14.66	14.92	14.58	14.84
1080	NYSE	BRX	Mon, Apr 30, 2018	15.03	15.12	14.72	14.89
1079	NYSE	BRX	Fri, Apr 27, 2018	14.50	15.04	14.42	15.04
1078	NYSE	BRX	Thu, Apr 26, 2018	14.04	14.65	13.99	14.43
1077	NYSE	BRX	Wed, Apr 25, 2018	13.99	14.10	13.84	13.98
1076	NYSE	BRX	Tue, Apr 24, 2018	14.02	14.15	13.84	14.00
1075	NYSE	BRX	Mon, Apr 23, 2018	14.12	14.21	13.96	14.02
1074	NYSE	BRX	Fri, Apr 20, 2018	14.25	14.42	14.03	14.09
1073	NYSE	BRX	Thu, Apr 19, 2018	14.59	14.64	14.16	14.27
1072	NYSE	BRX	Wed, Apr 18, 2018	14.82	14.83	14.54	14.64
1071	NYSE	BRX	Tue, Apr 17, 2018	14.76	14.85	14.63	14.79
1070	NYSE	BRX	Mon, Apr 16, 2018	14.55	14.77	14.55	14.71
1069	NYSE	BRX	Fri, Apr 13, 2018	14.63	14.67	14.44	14.56
1068	NYSE	BRX	Thu, Apr 12, 2018	14.92	14.92	14.47	14.62
1067	NYSE	BRX	Wed, Apr 11, 2018	14.96	15.13	14.89	14.92
1066	NYSE	BRX	Tue, Apr 10, 2018	15.00	15.08	14.88	14.95
1065	NYSE	BRX	Mon, Apr 9, 2018	15.09	15.09	14.88	14.92
1064	NYSE	BRX	Fri, Apr 6, 2018	15.16	15.36	14.99	15.04
1063	NYSE	BRX	Thu, Apr 5, 2018	15.39	15.45	15.24	15.26
1062	NYSE	BRX	Wed, Apr 4, 2018	14.84	15.47	14.84	15.38
1061	NYSE	BRX	Tue, Apr 3, 2018	15.09	15.34	14.95	14.91
1060	NYSE	BRX	Mon, Apr 2, 2018	15.26	15.34	14.97	15.01
1059	NYSE	BRX	Thu, Mar 29, 2018	15.52	15.62	15.14	15.25
1058	NYSE	BRX	Wed, Mar 28, 2018	14.86	15.50	14.79	15.50
1057	NYSE	BRX	Tue, Mar 27, 2018	14.83	14.98	14.52	14.82
1056	NYSE	BRX	Mon, Mar 26, 2018	14.76	14.93	14.67	14.89
1055	NYSE	BRX	Fri, Mar 23, 2018	14.99	15.07	14.66	14.68
1054	NYSE	BRX	Thu, Mar 22, 2018	14.99	15.20	14.91	14.92
1053	NYSE	BRX	Wed, Mar 21, 2018	15.02	15.12	14.79	14.99
1052	NYSE	BRX	Tue, Mar 20, 2018	15.19	15.34	14.87	15.04
1051	NYSE	BRX	Mon, Mar 19, 2018	15.31	15.31	15.05	15.18
1050	NYSE	BRX	Fri, Mar 16, 2018	15.24	15.38	15.10	15.32
1049	NYSE	BRX	Thu, Mar 15, 2018	15.31	15.49	15.15	15.28
1048	NYSE	BRX	Wed, Mar 14, 2018	15.67	15.67	15.25	15.35
1047	NYSE	BRX	Tue, Mar 13, 2018	15.69	15.86	15.48	15.54
1046	NYSE	BRX	Mon, Mar 12, 2018	15.51	15.83	15.41	15.70
1045	NYSE	BRX	Fri, Mar 9, 2018	15.83	15.96	15.15	15.57
1044	NYSE	BRX	Thu, Mar 8, 2018	16.02	16.02	15.81	15.85
1043	NYSE	BRX	Wed, Mar 7, 2018	15.81	16.04	15.72	15.94
1042	NYSE	BRX	Tue, Mar 6, 2018	15.63	15.87	15.50	15.78
1041	NYSE	BRX	Mon, Mar 5, 2018	15.67	15.87	15.56	15.68
1040	NYSE	BRX	Fri, Mar 2, 2018	15.65	15.79	15.34	15.73
1039	NYSE	BRX	Thu, Mar 1, 2018	15.54	15.92	15.46	15.70
1038	NYSE	BRX	Wed, Feb 28, 2018	15.42	15.73	15.39	15.54
1037	NYSE	BRX	Tue, Feb 27, 2018	16.00	16.04	15.39	15.39
1036	NYSE	BRX	Mon, Feb 26, 2018	15.84	15.97	15.57	15.95
1035	NYSE	BRX	Fri, Feb 23, 2018	15.55	15.67	15.40	15.66
1034	NYSE	BRX	Thu, Feb 22, 2018	15.38	15.76	15.37	15.44
1033	NYSE	BRX	Wed, Feb 21, 2018	15.65	15.65	15.28	15.29
1032	NYSE	BRX	Tue, Feb 20, 2018	15.69	15.92	15.59	15.65
1031	NYSE	BRX	Fri, Feb 16, 2018	15.28	15.94	15.19	15.85
1030	NYSE	BRX	Thu, Feb 15, 2018	15.11	15.22	15.01	15.18
1029	NYSE	BRX	Wed, Feb 14, 2018	14.73	15.06	14.39	15.01
1028	NYSE	BRX	Tue, Feb 13, 2018	14.54	15.01	14.38	14.85
1027	NYSE	BRX	Mon, Feb 12, 2018	14.27	14.45	13.87	14.38
1026	NYSE	BRX	Fri, Feb 9, 2018	14.39	14.46	13.74	14.23
1025	NYSE	BRX	Thu, Feb 8, 2018	14.97	14.97	14.32	14.32
1024	NYSE	BRX	Wed, Feb 7, 2018	15.06	15.37	14.97	14.99
1023	NYSE	BRX	Tue, Feb 6, 2018	14.98	15.17	14.70	15.03
1022	NYSE	BRX	Mon, Feb 5, 2018	15.47	15.80	15.03	15.13
1021	NYSE	BRX	Fri, Feb 2, 2018	15.76	15.90	15.47	15.61
1020	NYSE	BRX	Thu, Feb 1, 2018	16.20	16.33	15.92	15.95
1019	NYSE	BRX	Wed, Jan 31, 2018	16.31	16.40	16.07	16.23
1018	NYSE	BRX	Tue, Jan 30, 2018	16.51	16.57	16.19	16.22
1017	NYSE	BRX	Mon, Jan 29, 2018	16.60	16.66	16.24	16.62
1016	NYSE	BRX	Fri, Jan 26, 2018	16.97	17.04	16.61	16.72
1015	NYSE	BRX	Thu, Jan 25, 2018	17.00	17.08	16.77	16.98
1014	NYSE	BRX	Wed, Jan 24, 2018	17.34	17.37	16.91	16.98
1013	NYSE	BRX	Tue, Jan 23, 2018	17.22	17.44	17.17	17.43
1012	NYSE	BRX	Mon, Jan 22, 2018	17.19	17.34	17.09	17.14
1011	NYSE	BRX	Fri, Jan 19, 2018	16.78	17.14	16.78	17.12
1010	NYSE	BRX	Thu, Jan 18, 2018	16.79	16.92	16.56	16.86
1009	NYSE	BRX	Wed, Jan 17, 2018	16.65	16.82	16.53	16.79
1008	NYSE	BRX	Tue, Jan 16, 2018	16.90	17.03	16.59	16.59
1007	NYSE	BRX	Fri, Jan 12, 2018	16.94	17.00	16.75	16.83
1006	NYSE	BRX	Thu, Jan 11, 2018	17.16	17.24	16.84	16.94
1005	NYSE	BRX	Wed, Jan 10, 2018	17.07	17.17	16.82	17.06
1004	NYSE	BRX	Tue, Jan 9, 2018	17.86	17.86	17.15	17.26
1003	NYSE	BRX	Mon, Jan 8, 2018	17.98	18.02	17.67	17.87
1002	NYSE	BRX	Fri, Jan 5, 2018	18.02	18.12	17.79	17.92
1001	NYSE	BRX	Thu, Jan 4, 2018	18.43	18.43	17.98	18.02
1000	NYSE	BRX	Wed, Jan 3, 2018	18.42	18.47	18.22	18.32
999	NYSE	BRX	Tue, Jan 2, 2018	18.72	18.83	18.45	18.46
998	NYSE	BRX	Fri, Dec 29, 2017	18.50	18.69	18.43	18.66
997	NYSE	BRX	Thu, Dec 28, 2017	18.49	18.54	18.33	18.48
996	NYSE	BRX	Wed, Dec 27, 2017	18.47	18.54	18.35	18.45
995	NYSE	BRX	Tue, Dec 26, 2017	18.18	18.51	18.10	18.39
994	NYSE	BRX	Fri, Dec 22, 2017	18.03	18.30	17.89	18.16
993	NYSE	BRX	Thu, Dec 21, 2017	18.12	18.12	17.92	17.97
992	NYSE	BRX	Wed, Dec 20, 2017	18.26	18.33	18.03	18.07
991	NYSE	BRX	Tue, Dec 19, 2017	18.48	18.48	18.10	18.25
990	NYSE	BRX	Mon, Dec 18, 2017	18.27	18.55	18.25	18.51
989	NYSE	BRX	Fri, Dec 15, 2017	18.21	18.38	18.13	18.16
988	NYSE	BRX	Thu, Dec 14, 2017	18.04	18.31	18.03	18.07
987	NYSE	BRX	Wed, Dec 13, 2017	18.12	18.40	18.12	18.25
986	NYSE	BRX	Tue, Dec 12, 2017	17.77	18.19	17.77	18.08
985	NYSE	BRX	Mon, Dec 11, 2017	17.70	18.02	17.62	17.81
984	NYSE	BRX	Fri, Dec 8, 2017	17.95	18.01	17.67	17.93
983	NYSE	BRX	Thu, Dec 7, 2017	17.51	17.83	17.46	17.82
982	NYSE	BRX	Wed, Dec 6, 2017	18.12	18.22	17.49	17.56
981	NYSE	BRX	Tue, Dec 5, 2017	18.49	18.52	18.09	18.12
980	NYSE	BRX	Mon, Dec 4, 2017	18.13	18.61	18.13	18.58
979	NYSE	BRX	Fri, Dec 1, 2017	18.06	18.19	17.99	18.15
978	NYSE	BRX	Thu, Nov 30, 2017	18.19	18.43	18.03	18.07
977	NYSE	BRX	Wed, Nov 29, 2017	18.22	18.41	18.17	18.24
976	NYSE	BRX	Tue, Nov 28, 2017	18.06	18.28	17.97	18.22
975	NYSE	BRX	Mon, Nov 27, 2017	18.37	18.37	18.00	18.11
974	NYSE	BRX	Fri, Nov 24, 2017	18.47	18.52	18.30	18.35
973	NYSE	BRX	Wed, Nov 22, 2017	18.47	18.63	18.39	18.44
972	NYSE	BRX	Tue, Nov 21, 2017	18.57	18.63	18.47	18.56
971	NYSE	BRX	Mon, Nov 20, 2017	18.57	18.67	18.41	18.56
970	NYSE	BRX	Fri, Nov 17, 2017	18.36	18.76	18.32	18.62
969	NYSE	BRX	Thu, Nov 16, 2017	18.24	18.40	18.14	18.35
968	NYSE	BRX	Wed, Nov 15, 2017	18.08	18.38	17.99	18.24
967	NYSE	BRX	Tue, Nov 14, 2017	17.98	18.17	17.76	18.10
966	NYSE	BRX	Mon, Nov 13, 2017	18.32	18.52	17.83	18.02
965	NYSE	BRX	Fri, Nov 10, 2017	17.83	18.27	17.83	18.25
964	NYSE	BRX	Thu, Nov 9, 2017	17.56	18.09	17.53	17.91
963	NYSE	BRX	Wed, Nov 8, 2017	17.60	18.08	17.57	17.65
962	NYSE	BRX	Tue, Nov 7, 2017	17.60	18.02	17.54	17.73
961	NYSE	BRX	Mon, Nov 6, 2017	17.52	17.82	17.47	17.57
960	NYSE	BRX	Fri, Nov 3, 2017	18.11	18.26	17.46	17.50
959	NYSE	BRX	Thu, Nov 2, 2017	18.00	18.36	18.00	18.34
958	NYSE	BRX	Wed, Nov 1, 2017	17.65	18.07	17.52	17.99
957	NYSE	BRX	Tue, Oct 31, 2017	18.07	18.07	17.23	17.47
956	NYSE	BRX	Mon, Oct 30, 2017	17.93	18.17	17.88	18.00
955	NYSE	BRX	Fri, Oct 27, 2017	17.65	18.01	17.32	18.00
954	NYSE	BRX	Thu, Oct 26, 2017	17.96	18.02	17.49	17.69
953	NYSE	BRX	Wed, Oct 25, 2017	18.09	18.15	17.69	17.90
952	NYSE	BRX	Tue, Oct 24, 2017	18.57	18.70	18.07	18.13
951	NYSE	BRX	Mon, Oct 23, 2017	18.48	18.73	18.39	18.56
950	NYSE	BRX	Fri, Oct 20, 2017	18.71	18.78	18.39	18.42
949	NYSE	BRX	Thu, Oct 19, 2017	18.94	19.18	18.67	18.68
948	NYSE	BRX	Wed, Oct 18, 2017	19.00	19.20	18.86	18.93
947	NYSE	BRX	Tue, Oct 17, 2017	18.95	19.13	18.88	19.04
946	NYSE	BRX	Mon, Oct 16, 2017	19.06	19.15	18.88	19.01
945	NYSE	BRX	Fri, Oct 13, 2017	18.98	19.30	18.83	19.08
944	NYSE	BRX	Thu, Oct 12, 2017	18.84	19.05	18.73	18.88
943	NYSE	BRX	Wed, Oct 11, 2017	18.83	18.95	18.68	18.80
942	NYSE	BRX	Tue, Oct 10, 2017	18.75	18.91	18.63	18.79
941	NYSE	BRX	Mon, Oct 9, 2017	18.68	18.81	18.65	18.69
940	NYSE	BRX	Fri, Oct 6, 2017	18.64	18.69	18.48	18.63
939	NYSE	BRX	Thu, Oct 5, 2017	18.72	18.98	18.71	18.76
938	NYSE	BRX	Wed, Oct 4, 2017	18.48	18.74	18.39	18.70
937	NYSE	BRX	Tue, Oct 3, 2017	18.76	18.81	18.58	18.42
936	NYSE	BRX	Mon, Oct 2, 2017	18.79	18.82	18.61	18.77
935	NYSE	BRX	Fri, Sep 29, 2017	18.87	18.96	18.62	18.80
934	NYSE	BRX	Thu, Sep 28, 2017	18.67	19.00	18.65	18.91
933	NYSE	BRX	Wed, Sep 27, 2017	19.02	19.06	18.52	18.70
932	NYSE	BRX	Tue, Sep 26, 2017	18.92	19.16	18.85	19.09
931	NYSE	BRX	Mon, Sep 25, 2017	18.76	19.01	18.66	18.88
930	NYSE	BRX	Fri, Sep 22, 2017	18.60	18.75	18.49	18.67
929	NYSE	BRX	Thu, Sep 21, 2017	18.57	18.89	18.54	18.66
928	NYSE	BRX	Wed, Sep 20, 2017	19.12	19.20	18.57	18.57
927	NYSE	BRX	Tue, Sep 19, 2017	19.34	19.34	19.03	19.14
926	NYSE	BRX	Mon, Sep 18, 2017	19.70	19.74	19.30	19.33
925	NYSE	BRX	Fri, Sep 15, 2017	19.74	19.81	19.39	19.70
924	NYSE	BRX	Thu, Sep 14, 2017	19.30	19.80	19.26	19.76
923	NYSE	BRX	Wed, Sep 13, 2017	19.24	19.39	19.13	19.34
922	NYSE	BRX	Tue, Sep 12, 2017	19.40	19.45	18.99	19.18
921	NYSE	BRX	Mon, Sep 11, 2017	19.26	19.47	19.15	19.28
920	NYSE	BRX	Fri, Sep 8, 2017	19.24	19.28	19.06	19.13
919	NYSE	BRX	Thu, Sep 7, 2017	19.20	19.35	19.02	19.29
918	NYSE	BRX	Wed, Sep 6, 2017	18.91	19.29	18.87	19.10
917	NYSE	BRX	Tue, Sep 5, 2017	18.95	19.09	18.77	18.86
916	NYSE	BRX	Fri, Sep 1, 2017	18.73	19.07	18.63	18.95
915	NYSE	BRX	Thu, Aug 31, 2017	18.71	18.99	18.56	18.72
914	NYSE	BRX	Wed, Aug 30, 2017	18.52	18.70	18.36	18.64
913	NYSE	BRX	Tue, Aug 29, 2017	18.68	18.86	18.46	18.52
912	NYSE	BRX	Mon, Aug 28, 2017	19.19	19.25	18.66	18.73
911	NYSE	BRX	Fri, Aug 25, 2017	19.04	19.36	18.90	19.23
910	NYSE	BRX	Thu, Aug 24, 2017	19.14	19.48	18.89	18.92
909	NYSE	BRX	Wed, Aug 23, 2017	18.71	19.14	18.64	19.14
908	NYSE	BRX	Tue, Aug 22, 2017	18.93	19.18	18.72	18.75
907	NYSE	BRX	Mon, Aug 21, 2017	18.76	19.00	18.69	18.88
906	NYSE	BRX	Fri, Aug 18, 2017	19.12	19.13	18.65	18.74
905	NYSE	BRX	Thu, Aug 17, 2017	19.35	19.49	19.03	19.10
904	NYSE	BRX	Wed, Aug 16, 2017	19.45	19.81	19.32	19.35
903	NYSE	BRX	Tue, Aug 15, 2017	19.77	19.77	19.38	19.44
902	NYSE	BRX	Mon, Aug 14, 2017	19.76	19.98	19.47	19.90
901	NYSE	BRX	Fri, Aug 11, 2017	19.49	19.54	19.28	19.53
900	NYSE	BRX	Thu, Aug 10, 2017	19.75	19.81	19.60	19.63
899	NYSE	BRX	Wed, Aug 9, 2017	19.73	19.84	19.43	19.76
898	NYSE	BRX	Tue, Aug 8, 2017	19.66	19.77	19.43	19.63
897	NYSE	BRX	Mon, Aug 7, 2017	19.55	19.70	19.37	19.69
896	NYSE	BRX	Fri, Aug 4, 2017	19.38	19.72	19.22	19.54
895	NYSE	BRX	Thu, Aug 3, 2017	19.29	19.60	19.23	19.34
894	NYSE	BRX	Wed, Aug 2, 2017	19.69	19.74	19.18	19.34
893	NYSE	BRX	Tue, Aug 1, 2017	20.04	20.59	19.67	19.80
892	NYSE	BRX	Mon, Jul 31, 2017	19.52	19.71	19.28	19.59
891	NYSE	BRX	Fri, Jul 28, 2017	20.04	20.20	19.49	19.50
890	NYSE	BRX	Thu, Jul 27, 2017	19.52	20.18	19.29	20.00
889	NYSE	BRX	Wed, Jul 26, 2017	19.47	19.70	19.40	19.51
888	NYSE	BRX	Tue, Jul 25, 2017	18.93	19.45	18.80	19.42
887	NYSE	BRX	Mon, Jul 24, 2017	18.75	18.96	18.47	18.93
886	NYSE	BRX	Fri, Jul 21, 2017	18.78	18.90	18.46	18.75
885	NYSE	BRX	Thu, Jul 20, 2017	18.84	19.00	18.65	18.76
884	NYSE	BRX	Wed, Jul 19, 2017	18.94	18.98	18.68	18.78
883	NYSE	BRX	Tue, Jul 18, 2017	18.73	18.98	18.60	18.94
882	NYSE	BRX	Mon, Jul 17, 2017	18.29	18.85	18.29	18.75
881	NYSE	BRX	Fri, Jul 14, 2017	18.36	18.67	18.31	18.57
880	NYSE	BRX	Thu, Jul 13, 2017	18.02	18.25	17.92	18.21
879	NYSE	BRX	Wed, Jul 12, 2017	17.93	18.27	17.82	17.98
878	NYSE	BRX	Tue, Jul 11, 2017	17.78	17.88	17.47	17.77
877	NYSE	BRX	Mon, Jul 10, 2017	17.92	18.07	17.73	17.73
876	NYSE	BRX	Fri, Jul 7, 2017	17.62	17.94	17.51	17.89
875	NYSE	BRX	Thu, Jul 6, 2017	17.62	17.86	17.47	17.62
874	NYSE	BRX	Wed, Jul 5, 2017	18.58	18.58	17.70	17.70
873	NYSE	BRX	Mon, Jul 3, 2017	17.71	18.72	17.71	18.63
872	NYSE	BRX	Fri, Jun 30, 2017	18.52	18.64	17.86	17.88
871	NYSE	BRX	Thu, Jun 29, 2017	18.26	18.74	18.25	18.45
870	NYSE	BRX	Wed, Jun 28, 2017	18.31	18.56	18.28	18.40
869	NYSE	BRX	Tue, Jun 27, 2017	18.32	18.55	18.20	18.25
868	NYSE	BRX	Mon, Jun 26, 2017	17.93	18.55	17.92	18.43
867	NYSE	BRX	Fri, Jun 23, 2017	17.83	18.23	17.79	17.89
866	NYSE	BRX	Thu, Jun 22, 2017	17.53	17.91	17.35	17.81
865	NYSE	BRX	Wed, Jun 21, 2017	17.99	18.10	17.46	17.58
864	NYSE	BRX	Tue, Jun 20, 2017	18.07	18.30	17.81	17.97
863	NYSE	BRX	Mon, Jun 19, 2017	18.38	18.50	18.02	18.11
862	NYSE	BRX	Fri, Jun 16, 2017	19.47	19.47	18.32	18.46
861	NYSE	BRX	Thu, Jun 15, 2017	19.10	19.70	19.03	19.47
860	NYSE	BRX	Wed, Jun 14, 2017	19.63	19.67	19.01	19.24
859	NYSE	BRX	Tue, Jun 13, 2017	19.36	19.62	19.12	19.46
858	NYSE	BRX	Mon, Jun 12, 2017	18.86	19.66	18.86	19.42
857	NYSE	BRX	Fri, Jun 9, 2017	18.73	19.08	18.37	18.87
856	NYSE	BRX	Thu, Jun 8, 2017	19.02	19.02	18.63	18.74
855	NYSE	BRX	Wed, Jun 7, 2017	18.32	19.10	18.23	19.01
854	NYSE	BRX	Tue, Jun 6, 2017	18.01	18.42	17.80	18.29
853	NYSE	BRX	Mon, Jun 5, 2017	18.11	18.17	17.75	18.03
852	NYSE	BRX	Fri, Jun 2, 2017	18.29	18.56	18.09	18.14
851	NYSE	BRX	Thu, Jun 1, 2017	18.05	18.34	17.86	18.15
850	NYSE	BRX	Wed, May 31, 2017	18.03	18.08	17.73	18.04
849	NYSE	BRX	Tue, May 30, 2017	18.50	18.60	17.95	17.98
848	NYSE	BRX	Fri, May 26, 2017	18.67	18.74	18.38	18.53
847	NYSE	BRX	Thu, May 25, 2017	18.41	18.97	18.41	18.70
846	NYSE	BRX	Wed, May 24, 2017	18.29	18.84	18.29	18.76
845	NYSE	BRX	Tue, May 23, 2017	18.32	18.67	18.32	18.48
844	NYSE	BRX	Mon, May 22, 2017	18.29	18.78	18.29	18.61
843	NYSE	BRX	Fri, May 19, 2017	18.52	18.79	18.28	18.65
842	NYSE	BRX	Thu, May 18, 2017	17.85	18.57	17.64	18.55
841	NYSE	BRX	Wed, May 17, 2017	17.71	18.01	17.49	17.88
840	NYSE	BRX	Tue, May 16, 2017	18.50	18.51	17.73	17.76
839	NYSE	BRX	Mon, May 15, 2017	18.48	18.95	18.47	18.60
838	NYSE	BRX	Fri, May 12, 2017	18.85	18.91	18.44	18.50
837	NYSE	BRX	Thu, May 11, 2017	19.09	19.15	18.72	18.83
836	NYSE	BRX	Wed, May 10, 2017	19.10	19.35	18.97	19.22
835	NYSE	BRX	Tue, May 9, 2017	18.85	19.14	18.71	19.12
834	NYSE	BRX	Mon, May 8, 2017	19.33	19.46	18.68	18.82
833	NYSE	BRX	Fri, May 5, 2017	19.30	19.62	19.22	19.34
832	NYSE	BRX	Thu, May 4, 2017	19.36	19.37	18.55	19.28
831	NYSE	BRX	Wed, May 3, 2017	20.24	20.24	19.51	19.58
830	NYSE	BRX	Tue, May 2, 2017	20.99	21.21	19.77	20.17
829	NYSE	BRX	Mon, May 1, 2017	19.79	20.13	19.62	20.03
828	NYSE	BRX	Fri, Apr 28, 2017	20.07	20.13	19.66	19.75
827	NYSE	BRX	Thu, Apr 27, 2017	20.39	20.57	20.08	20.13
826	NYSE	BRX	Wed, Apr 26, 2017	20.99	21.00	20.32	20.34
825	NYSE	BRX	Tue, Apr 25, 2017	21.03	21.13	20.92	21.08
824	NYSE	BRX	Mon, Apr 24, 2017	21.76	21.76	20.90	20.99
823	NYSE	BRX	Fri, Apr 21, 2017	21.82	21.89	21.51	21.62
822	NYSE	BRX	Thu, Apr 20, 2017	21.88	21.90	21.67	21.84
821	NYSE	BRX	Wed, Apr 19, 2017	21.66	22.02	21.64	21.84
820	NYSE	BRX	Tue, Apr 18, 2017	21.57	21.73	21.47	21.66
819	NYSE	BRX	Mon, Apr 17, 2017	21.37	21.59	21.33	21.56
818	NYSE	BRX	Thu, Apr 13, 2017	21.40	21.47	21.24	21.37
817	NYSE	BRX	Wed, Apr 12, 2017	21.35	21.47	21.19	21.37
816	NYSE	BRX	Tue, Apr 11, 2017	21.00	21.36	21.00	21.34
815	NYSE	BRX	Mon, Apr 10, 2017	20.81	21.03	20.62	21.00
814	NYSE	BRX	Fri, Apr 7, 2017	21.12	21.18	20.74	20.80
813	NYSE	BRX	Thu, Apr 6, 2017	21.15	21.17	20.96	21.12
812	NYSE	BRX	Wed, Apr 5, 2017	21.19	21.26	21.04	21.15
811	NYSE	BRX	Tue, Apr 4, 2017	21.35	21.47	21.09	21.14
810	NYSE	BRX	Mon, Apr 3, 2017	21.18	21.46	21.16	21.41
809	NYSE	BRX	Fri, Mar 31, 2017	21.20	21.48	21.09	21.46
808	NYSE	BRX	Thu, Mar 30, 2017	21.16	21.23	20.88	21.22
807	NYSE	BRX	Wed, Mar 29, 2017	21.18	21.18	20.88	21.16
806	NYSE	BRX	Tue, Mar 28, 2017	21.04	21.14	20.79	21.13
805	NYSE	BRX	Mon, Mar 27, 2017	21.53	21.71	20.98	21.03
804	NYSE	BRX	Fri, Mar 24, 2017	21.51	21.77	21.43	21.65
803	NYSE	BRX	Thu, Mar 23, 2017	21.25	21.72	21.19	21.50
802	NYSE	BRX	Wed, Mar 22, 2017	21.63	21.63	20.87	21.25
801	NYSE	BRX	Tue, Mar 21, 2017	21.64	21.79	21.46	21.73
800	NYSE	BRX	Mon, Mar 20, 2017	22.00	22.06	21.59	21.67
799	NYSE	BRX	Fri, Mar 17, 2017	21.82	22.01	21.66	21.97
798	NYSE	BRX	Thu, Mar 16, 2017	22.02	22.07	21.77	21.81
797	NYSE	BRX	Wed, Mar 15, 2017	21.62	22.19	21.60	22.04
796	NYSE	BRX	Tue, Mar 14, 2017	21.18	21.58	21.13	21.57
795	NYSE	BRX	Mon, Mar 13, 2017	21.05	21.28	20.98	21.25
794	NYSE	BRX	Fri, Mar 10, 2017	20.98	21.20	20.66	21.09
793	NYSE	BRX	Thu, Mar 9, 2017	21.27	21.48	20.76	20.80
792	NYSE	BRX	Wed, Mar 8, 2017	21.63	21.72	21.12	21.20
791	NYSE	BRX	Tue, Mar 7, 2017	22.30	22.34	21.78	21.81
790	NYSE	BRX	Mon, Mar 6, 2017	22.08	22.37	21.98	22.30
789	NYSE	BRX	Fri, Mar 3, 2017	22.55	22.55	21.88	22.16
788	NYSE	BRX	Thu, Mar 2, 2017	22.99	22.99	22.44	22.53
787	NYSE	BRX	Wed, Mar 1, 2017	23.30	23.34	23.01	23.12
786	NYSE	BRX	Tue, Feb 28, 2017	23.61	23.61	23.20	23.34
785	NYSE	BRX	Mon, Feb 27, 2017	23.59	23.76	23.48	23.72
784	NYSE	BRX	Fri, Feb 24, 2017	23.70	23.85	23.32	23.56
783	NYSE	BRX	Thu, Feb 23, 2017	23.82	23.85	23.54	23.72
782	NYSE	BRX	Wed, Feb 22, 2017	23.70	23.82	23.47	23.72
781	NYSE	BRX	Tue, Feb 21, 2017	23.30	23.70	23.28	23.69
780	NYSE	BRX	Fri, Feb 17, 2017	23.58	23.61	23.27	23.44
779	NYSE	BRX	Thu, Feb 16, 2017	23.56	23.82	23.49	23.51
778	NYSE	BRX	Wed, Feb 15, 2017	23.83	23.86	23.47	23.64
777	NYSE	BRX	Tue, Feb 14, 2017	24.50	24.54	23.88	23.90
776	NYSE	BRX	Mon, Feb 13, 2017	24.49	24.64	24.31	24.48
775	NYSE	BRX	Fri, Feb 10, 2017	24.24	24.58	24.22	24.40
774	NYSE	BRX	Thu, Feb 9, 2017	24.07	24.33	23.97	24.33
773	NYSE	BRX	Wed, Feb 8, 2017	23.94	24.12	23.82	24.05
772	NYSE	BRX	Tue, Feb 7, 2017	24.04	24.12	23.78	23.86
771	NYSE	BRX	Mon, Feb 6, 2017	24.04	24.15	23.78	23.98
770	NYSE	BRX	Fri, Feb 3, 2017	24.16	24.27	23.76	24.02
769	NYSE	BRX	Thu, Feb 2, 2017	23.96	24.01	23.82	23.99
768	NYSE	BRX	Wed, Feb 1, 2017	24.12	24.29	23.87	23.91
767	NYSE	BRX	Tue, Jan 31, 2017	24.06	24.34	23.97	24.13
766	NYSE	BRX	Mon, Jan 30, 2017	23.95	24.07	23.80	24.04
765	NYSE	BRX	Fri, Jan 27, 2017	24.37	24.45	23.88	23.98
764	NYSE	BRX	Thu, Jan 26, 2017	24.66	24.88	24.26	24.37
763	NYSE	BRX	Wed, Jan 25, 2017	24.77	24.87	24.60	24.68
762	NYSE	BRX	Tue, Jan 24, 2017	24.88	24.94	24.67	24.82
761	NYSE	BRX	Mon, Jan 23, 2017	24.73	24.94	24.63	24.87
760	NYSE	BRX	Fri, Jan 20, 2017	24.51	24.65	24.38	24.65
759	NYSE	BRX	Thu, Jan 19, 2017	24.53	24.53	24.31	24.31
758	NYSE	BRX	Wed, Jan 18, 2017	24.46	24.71	24.43	24.68
757	NYSE	BRX	Tue, Jan 17, 2017	24.34	24.57	24.27	24.57
756	NYSE	BRX	Fri, Jan 13, 2017	24.18	24.38	24.08	24.22
755	NYSE	BRX	Thu, Jan 12, 2017	24.36	24.36	24.01	24.20
754	NYSE	BRX	Wed, Jan 11, 2017	24.49	24.62	24.26	24.32
753	NYSE	BRX	Tue, Jan 10, 2017	24.55	24.62	24.33	24.44
752	NYSE	BRX	Mon, Jan 9, 2017	25.27	25.27	24.54	24.60
751	NYSE	BRX	Fri, Jan 6, 2017	25.18	25.34	25.01	25.27
750	NYSE	BRX	Thu, Jan 5, 2017	24.73	25.33	24.57	25.29
749	NYSE	BRX	Wed, Jan 4, 2017	24.58	24.93	24.47	24.92
748	NYSE	BRX	Tue, Jan 3, 2017	24.18	24.50	24.10	24.50
747	NYSE	BRX	Fri, Dec 30, 2016	24.14	24.45	24.04	24.42
746	NYSE	BRX	Thu, Dec 29, 2016	24.01	24.23	23.86	24.20
745	NYSE	BRX	Wed, Dec 28, 2016	24.16	24.22	23.80	23.98
744	NYSE	BRX	Tue, Dec 27, 2016	24.07	24.25	23.98	24.11
743	NYSE	BRX	Fri, Dec 23, 2016	24.18	24.30	24.01	24.11
742	NYSE	BRX	Thu, Dec 22, 2016	24.43	24.50	24.09	24.14
741	NYSE	BRX	Wed, Dec 21, 2016	24.86	25.20	24.46	24.49
740	NYSE	BRX	Tue, Dec 20, 2016	24.55	24.97	24.52	24.88
739	NYSE	BRX	Mon, Dec 19, 2016	24.62	24.77	24.45	24.68
738	NYSE	BRX	Fri, Dec 16, 2016	24.30	24.43	23.98	24.41
737	NYSE	BRX	Thu, Dec 15, 2016	23.90	24.11	23.62	23.72
736	NYSE	BRX	Wed, Dec 14, 2016	24.54	24.57	23.90	23.93
735	NYSE	BRX	Tue, Dec 13, 2016	24.48	24.69	24.19	24.50
734	NYSE	BRX	Mon, Dec 12, 2016	24.36	24.70	24.29	24.66
733	NYSE	BRX	Fri, Dec 9, 2016	24.61	24.89	24.45	24.51
732	NYSE	BRX	Thu, Dec 8, 2016	24.36	24.67	24.25	24.63
731	NYSE	BRX	Wed, Dec 7, 2016	24.21	24.59	24.14	24.52
730	NYSE	BRX	Tue, Dec 6, 2016	24.29	24.43	24.06	24.23
729	NYSE	BRX	Mon, Dec 5, 2016	24.08	24.34	23.96	24.24
728	NYSE	BRX	Fri, Dec 2, 2016	24.03	24.38	23.98	24.19
727	NYSE	BRX	Thu, Dec 1, 2016	24.20	24.45	23.86	23.94
726	NYSE	BRX	Wed, Nov 30, 2016	24.67	24.82	24.32	24.35
725	NYSE	BRX	Tue, Nov 29, 2016	24.77	25.18	24.77	25.07
724	NYSE	BRX	Mon, Nov 28, 2016	24.80	25.01	24.53	24.84
723	NYSE	BRX	Fri, Nov 25, 2016	24.42	24.61	24.42	24.59
722	NYSE	BRX	Wed, Nov 23, 2016	24.15	24.41	23.96	24.38
721	NYSE	BRX	Tue, Nov 22, 2016	23.98	24.47	23.98	24.45
720	NYSE	BRX	Mon, Nov 21, 2016	23.70	23.94	23.70	23.81
719	NYSE	BRX	Fri, Nov 18, 2016	23.87	23.98	23.62	23.65
718	NYSE	BRX	Thu, Nov 17, 2016	24.05	24.18	23.80	23.87
717	NYSE	BRX	Wed, Nov 16, 2016	24.06	24.20	23.77	24.09
716	NYSE	BRX	Tue, Nov 15, 2016	24.03	24.34	23.82	24.07
715	NYSE	BRX	Mon, Nov 14, 2016	23.43	24.17	23.43	23.94
714	NYSE	BRX	Fri, Nov 11, 2016	23.57	24.02	23.51	23.54
713	NYSE	BRX	Thu, Nov 10, 2016	24.02	24.05	23.38	23.57
712	NYSE	BRX	Wed, Nov 9, 2016	23.85	24.07	23.52	24.05
711	NYSE	BRX	Tue, Nov 8, 2016	24.32	24.55	24.12	24.47
710	NYSE	BRX	Mon, Nov 7, 2016	24.31	24.50	24.20	24.37
709	NYSE	BRX	Fri, Nov 4, 2016	24.00	24.18	23.90	24.03
708	NYSE	BRX	Thu, Nov 3, 2016	24.19	24.36	23.89	23.95
707	NYSE	BRX	Wed, Nov 2, 2016	24.76	24.87	24.12	24.17
706	NYSE	BRX	Tue, Nov 1, 2016	25.33	25.46	24.72	24.75
705	NYSE	BRX	Mon, Oct 31, 2016	25.09	25.43	24.96	25.42
704	NYSE	BRX	Fri, Oct 28, 2016	25.12	25.24	24.79	24.94
703	NYSE	BRX	Thu, Oct 27, 2016	25.89	25.92	25.03	25.11
702	NYSE	BRX	Wed, Oct 26, 2016	26.60	26.62	26.07	26.07
701	NYSE	BRX	Tue, Oct 25, 2016	26.00	26.76	26.00	26.68
700	NYSE	BRX	Mon, Oct 24, 2016	26.74	26.91	26.49	26.64
699	NYSE	BRX	Fri, Oct 21, 2016	26.49	26.69	26.46	26.60
698	NYSE	BRX	Thu, Oct 20, 2016	26.75	26.94	26.60	26.70
697	NYSE	BRX	Wed, Oct 19, 2016	26.89	26.91	26.58	26.72
696	NYSE	BRX	Tue, Oct 18, 2016	26.99	27.09	26.78	26.86
695	NYSE	BRX	Mon, Oct 17, 2016	26.87	27.24	26.77	26.81
694	NYSE	BRX	Fri, Oct 14, 2016	26.88	27.12	26.58	26.91
693	NYSE	BRX	Thu, Oct 13, 2016	26.53	26.84	26.34	26.84
692	NYSE	BRX	Wed, Oct 12, 2016	26.21	26.50	26.08	26.42
691	NYSE	BRX	Tue, Oct 11, 2016	26.26	26.37	25.96	26.14
690	NYSE	BRX	Mon, Oct 10, 2016	26.04	26.37	26.04	26.20
689	NYSE	BRX	Fri, Oct 7, 2016	26.29	26.63	25.87	26.02
688	NYSE	BRX	Thu, Oct 6, 2016	26.10	26.44	25.75	26.18
687	NYSE	BRX	Wed, Oct 5, 2016	26.93	27.11	26.17	26.19
686	NYSE	BRX	Tue, Oct 4, 2016	27.17	27.22	26.71	26.82
685	NYSE	BRX	Mon, Oct 3, 2016	27.46	27.49	27.02	27.17
684	NYSE	BRX	Fri, Sep 30, 2016	28.27	28.45	27.76	27.79
683	NYSE	BRX	Thu, Sep 29, 2016	28.46	28.46	28.01	28.16
682	NYSE	BRX	Wed, Sep 28, 2016	28.55	28.66	28.31	28.57
681	NYSE	BRX	Tue, Sep 27, 2016	29.07	29.14	28.47	28.50
680	NYSE	BRX	Mon, Sep 26, 2016	28.49	29.09	28.45	28.96
679	NYSE	BRX	Fri, Sep 23, 2016	28.25	28.69	28.18	28.57
678	NYSE	BRX	Thu, Sep 22, 2016	28.08	28.45	28.08	28.41
677	NYSE	BRX	Wed, Sep 21, 2016	27.55	27.90	27.25	27.88
676	NYSE	BRX	Tue, Sep 20, 2016	27.80	27.84	27.54	27.55
675	NYSE	BRX	Mon, Sep 19, 2016	27.53	27.77	27.48	27.62
674	NYSE	BRX	Fri, Sep 16, 2016	27.35	27.61	27.29	27.55
673	NYSE	BRX	Thu, Sep 15, 2016	27.36	27.54	27.21	27.47
672	NYSE	BRX	Wed, Sep 14, 2016	27.24	27.44	27.11	27.37
671	NYSE	BRX	Tue, Sep 13, 2016	27.55	27.73	27.05	27.16
670	NYSE	BRX	Mon, Sep 12, 2016	27.42	27.82	27.42	27.70
669	NYSE	BRX	Fri, Sep 9, 2016	28.41	28.43	27.38	27.44
668	NYSE	BRX	Thu, Sep 8, 2016	28.78	28.98	28.65	28.70
667	NYSE	BRX	Wed, Sep 7, 2016	28.73	28.93	28.58	28.90
666	NYSE	BRX	Tue, Sep 6, 2016	28.74	28.88	28.57	28.78
665	NYSE	BRX	Fri, Sep 2, 2016	28.58	28.97	28.55	28.72
664	NYSE	BRX	Thu, Sep 1, 2016	28.53	28.69	28.38	28.50
663	NYSE	BRX	Wed, Aug 31, 2016	28.41	28.64	28.31	28.56
662	NYSE	BRX	Tue, Aug 30, 2016	28.43	28.46	28.17	28.44
661	NYSE	BRX	Mon, Aug 29, 2016	28.33	28.71	28.31	28.40
660	NYSE	BRX	Fri, Aug 26, 2016	28.45	28.69	28.03	28.25
659	NYSE	BRX	Thu, Aug 25, 2016	28.13	28.39	28.03	28.32
658	NYSE	BRX	Wed, Aug 24, 2016	28.21	28.31	28.04	28.15
657	NYSE	BRX	Tue, Aug 23, 2016	27.98	28.22	27.92	28.18
656	NYSE	BRX	Mon, Aug 22, 2016	27.55	27.95	27.53	27.92
655	NYSE	BRX	Fri, Aug 19, 2016	27.57	27.81	27.28	27.44
654	NYSE	BRX	Thu, Aug 18, 2016	27.62	27.80	27.62	27.69
653	NYSE	BRX	Wed, Aug 17, 2016	27.64	27.83	27.50	27.70
652	NYSE	BRX	Tue, Aug 16, 2016	27.82	27.82	27.27	27.55
651	NYSE	BRX	Mon, Aug 15, 2016	28.43	28.43	27.74	27.75
650	NYSE	BRX	Fri, Aug 12, 2016	27.63	28.08	27.61	28.08
649	NYSE	BRX	Thu, Aug 11, 2016	27.64	27.75	27.22	27.41
648	NYSE	BRX	Wed, Aug 10, 2016	28.02	28.17	28.02	28.10
647	NYSE	BRX	Tue, Aug 9, 2016	27.96	28.05	27.84	27.99
646	NYSE	BRX	Mon, Aug 8, 2016	28.05	28.25	27.87	28.02
645	NYSE	BRX	Fri, Aug 5, 2016	28.25	28.25	27.85	28.03
644	NYSE	BRX	Thu, Aug 4, 2016	28.25	28.42	28.18	28.20
643	NYSE	BRX	Wed, Aug 3, 2016	28.13	28.30	27.98	28.15
642	NYSE	BRX	Tue, Aug 2, 2016	28.06	28.29	27.80	28.13
641	NYSE	BRX	Mon, Aug 1, 2016	28.33	28.46	28.14	28.27
640	NYSE	BRX	Fri, Jul 29, 2016	28.00	28.48	28.00	28.40
639	NYSE	BRX	Thu, Jul 28, 2016	27.51	28.06	27.45	28.06
638	NYSE	BRX	Wed, Jul 27, 2016	27.41	27.57	27.23	27.47
637	NYSE	BRX	Tue, Jul 26, 2016	28.57	28.57	27.19	27.35
636	NYSE	BRX	Mon, Jul 25, 2016	27.55	27.75	27.44	27.52
635	NYSE	BRX	Fri, Jul 22, 2016	27.42	27.69	27.31	27.56
634	NYSE	BRX	Thu, Jul 21, 2016	27.26	27.45	27.13	27.44
633	NYSE	BRX	Wed, Jul 20, 2016	27.28	27.39	27.22	27.39
632	NYSE	BRX	Tue, Jul 19, 2016	27.03	27.32	26.90	27.28
631	NYSE	BRX	Mon, Jul 18, 2016	26.94	27.11	26.53	27.01
630	NYSE	BRX	Fri, Jul 15, 2016	27.05	27.05	26.76	26.96
629	NYSE	BRX	Thu, Jul 14, 2016	26.87	27.08	26.77	26.93
628	NYSE	BRX	Wed, Jul 13, 2016	27.01	27.14	26.90	27.09
627	NYSE	BRX	Tue, Jul 12, 2016	27.39	27.47	26.85	26.98
626	NYSE	BRX	Mon, Jul 11, 2016	27.04	27.38	26.89	27.32
625	NYSE	BRX	Fri, Jul 8, 2016	26.82	27.07	26.75	27.00
624	NYSE	BRX	Thu, Jul 7, 2016	27.04	27.04	26.44	26.67
623	NYSE	BRX	Wed, Jul 6, 2016	26.90	26.95	26.77	26.93
622	NYSE	BRX	Tue, Jul 5, 2016	26.48	26.88	26.39	26.86
621	NYSE	BRX	Fri, Jul 1, 2016	26.44	26.74	26.43	26.48
620	NYSE	BRX	Thu, Jun 30, 2016	26.06	26.61	26.01	26.22
619	NYSE	BRX	Wed, Jun 29, 2016	27.05	27.35	26.80	26.93
618	NYSE	BRX	Tue, Jun 28, 2016	26.45	26.99	26.31	26.99
617	NYSE	BRX	Mon, Jun 27, 2016	25.48	26.36	25.43	26.29
616	NYSE	BRX	Fri, Jun 24, 2016	25.35	25.87	25.14	25.59
615	NYSE	BRX	Thu, Jun 23, 2016	25.80	25.95	25.62	25.67
614	NYSE	BRX	Wed, Jun 22, 2016	25.98	25.98	25.68	25.72
613	NYSE	BRX	Tue, Jun 21, 2016	25.93	26.03	25.72	25.90
612	NYSE	BRX	Mon, Jun 20, 2016	25.92	26.12	25.81	25.85
611	NYSE	BRX	Fri, Jun 17, 2016	25.89	26.05	25.74	25.80
610	NYSE	BRX	Thu, Jun 16, 2016	25.84	26.02	25.61	25.99
609	NYSE	BRX	Wed, Jun 15, 2016	25.79	26.09	25.77	25.87
608	NYSE	BRX	Tue, Jun 14, 2016	25.86	25.92	25.61	25.75
607	NYSE	BRX	Mon, Jun 13, 2016	25.95	26.12	25.74	25.88
606	NYSE	BRX	Fri, Jun 10, 2016	25.98	26.00	25.81	25.88
605	NYSE	BRX	Thu, Jun 9, 2016	25.88	26.17	25.79	26.08
604	NYSE	BRX	Wed, Jun 8, 2016	25.62	25.94	25.62	25.88
603	NYSE	BRX	Tue, Jun 7, 2016	25.61	25.86	25.44	25.64
602	NYSE	BRX	Mon, Jun 6, 2016	25.95	26.04	25.48	25.64
601	NYSE	BRX	Fri, Jun 3, 2016	26.04	26.26	25.58	25.91
600	NYSE	BRX	Thu, Jun 2, 2016	25.37	25.62	25.27	25.60
599	NYSE	BRX	Wed, Jun 1, 2016	25.14	25.48	25.03	25.48
598	NYSE	BRX	Tue, May 31, 2016	25.22	25.55	25.04	25.25
597	NYSE	BRX	Fri, May 27, 2016	25.12	25.34	25.08	25.22
596	NYSE	BRX	Thu, May 26, 2016	24.99	25.20	24.72	25.10
595	NYSE	BRX	Wed, May 25, 2016	25.11	25.11	24.63	24.96
594	NYSE	BRX	Tue, May 24, 2016	24.78	25.21	24.78	25.09
593	NYSE	BRX	Mon, May 23, 2016	24.84	24.94	24.50	24.61
592	NYSE	BRX	Fri, May 20, 2016	24.81	24.92	24.58	24.81
591	NYSE	BRX	Thu, May 19, 2016	24.78	24.78	24.52	24.70
590	NYSE	BRX	Wed, May 18, 2016	25.34	25.48	24.66	24.92
589	NYSE	BRX	Tue, May 17, 2016	25.83	25.83	25.33	25.44
588	NYSE	BRX	Mon, May 16, 2016	25.88	26.07	25.79	25.88
587	NYSE	BRX	Fri, May 13, 2016	26.17	26.17	25.77	25.83
586	NYSE	BRX	Thu, May 12, 2016	26.11	26.30	25.88	26.24
585	NYSE	BRX	Wed, May 11, 2016	26.37	26.37	25.79	26.09
584	NYSE	BRX	Tue, May 10, 2016	26.66	26.72	26.18	26.36
583	NYSE	BRX	Mon, May 9, 2016	26.53	26.66	26.33	26.58
582	NYSE	BRX	Fri, May 6, 2016	26.04	26.46	25.94	26.45
581	NYSE	BRX	Thu, May 5, 2016	25.75	26.04	25.59	26.00
580	NYSE	BRX	Wed, May 4, 2016	25.21	25.80	25.05	25.74
579	NYSE	BRX	Tue, May 3, 2016	25.37	25.44	25.20	25.31
578	NYSE	BRX	Mon, May 2, 2016	25.38	25.51	25.27	25.40
577	NYSE	BRX	Fri, Apr 29, 2016	25.38	25.41	24.93	25.25
576	NYSE	BRX	Thu, Apr 28, 2016	25.82	26.05	25.63	25.77
575	NYSE	BRX	Wed, Apr 27, 2016	25.75	26.28	25.69	25.91
574	NYSE	BRX	Tue, Apr 26, 2016	25.49	25.78	25.39	25.75
573	NYSE	BRX	Mon, Apr 25, 2016	24.95	25.47	24.95	25.47
572	NYSE	BRX	Fri, Apr 22, 2016	24.91	25.29	24.91	25.06
571	NYSE	BRX	Thu, Apr 21, 2016	25.22	25.38	24.75	24.86
570	NYSE	BRX	Wed, Apr 20, 2016	25.66	25.71	25.17	25.24
569	NYSE	BRX	Tue, Apr 19, 2016	25.53	25.73	25.16	25.68
568	NYSE	BRX	Mon, Apr 18, 2016	25.46	25.59	25.33	25.50
567	NYSE	BRX	Fri, Apr 15, 2016	25.44	25.63	25.44	25.49
566	NYSE	BRX	Thu, Apr 14, 2016	25.59	25.69	25.28	25.50
565	NYSE	BRX	Wed, Apr 13, 2016	25.89	25.89	25.49	25.66
564	NYSE	BRX	Tue, Apr 12, 2016	25.33	25.79	25.28	25.77
563	NYSE	BRX	Mon, Apr 11, 2016	25.22	25.43	25.09	25.19
562	NYSE	BRX	Fri, Apr 8, 2016	25.16	25.49	25.00	25.33
561	NYSE	BRX	Thu, Apr 7, 2016	24.95	25.20	24.86	25.00
560	NYSE	BRX	Wed, Apr 6, 2016	25.25	25.30	24.98	25.13
559	NYSE	BRX	Tue, Apr 5, 2016	25.40	25.40	25.40	25.30
558	NYSE	BRX	Mon, Apr 4, 2016	25.56	25.72	25.35	25.40
557	NYSE	BRX	Fri, Apr 1, 2016	25.19	25.58	25.11	25.51
556	NYSE	BRX	Thu, Mar 31, 2016	25.47	25.62	25.31	25.62
555	NYSE	BRX	Wed, Mar 30, 2016	25.42	25.57	25.31	25.48
554	NYSE	BRX	Tue, Mar 29, 2016	24.75	25.42	24.66	25.41
553	NYSE	BRX	Mon, Mar 28, 2016	24.35	24.76	24.26	24.71
552	NYSE	BRX	Thu, Mar 24, 2016	24.26	24.26	24.26	24.28
551	NYSE	BRX	Wed, Mar 23, 2016	24.57	24.75	24.26	24.26
550	NYSE	BRX	Tue, Mar 22, 2016	24.29	24.48	24.16	24.39
549	NYSE	BRX	Mon, Mar 21, 2016	24.59	24.83	24.38	24.40
548	NYSE	BRX	Fri, Mar 18, 2016	24.83	24.93	24.54	24.59
547	NYSE	BRX	Thu, Mar 17, 2016	24.50	24.94	24.41	24.83
546	NYSE	BRX	Wed, Mar 16, 2016	24.13	24.50	24.01	24.45
545	NYSE	BRX	Tue, Mar 15, 2016	24.27	24.27	24.27	24.35
544	NYSE	BRX	Mon, Mar 14, 2016	24.51	24.60	24.08	24.27
543	NYSE	BRX	Fri, Mar 11, 2016	24.18	24.18	24.18	24.56
542	NYSE	BRX	Thu, Mar 10, 2016	24.38	24.59	23.98	24.18
541	NYSE	BRX	Wed, Mar 9, 2016	23.92	23.92	23.92	24.25
540	NYSE	BRX	Tue, Mar 8, 2016	24.07	24.24	23.84	23.92
539	NYSE	BRX	Mon, Mar 7, 2016	23.85	24.06	23.84	24.04
538	NYSE	BRX	Fri, Mar 4, 2016	24.06	24.11	23.85	24.00
537	NYSE	BRX	Thu, Mar 3, 2016	24.17	24.30	24.05	24.15
536	NYSE	BRX	Wed, Mar 2, 2016	23.73	24.12	23.03	24.11
535	NYSE	BRX	Tue, Mar 1, 2016	23.50	23.50	23.50	23.80
534	NYSE	BRX	Mon, Feb 29, 2016	23.70	23.87	23.34	23.43
533	NYSE	BRX	Fri, Feb 26, 2016	23.94	23.94	23.94	23.70
532	NYSE	BRX	Thu, Feb 25, 2016	23.69	24.06	23.57	23.94
531	NYSE	BRX	Wed, Feb 24, 2016	23.38	23.64	23.28	23.55
530	NYSE	BRX	Tue, Feb 23, 2016	23.41	23.63	22.71	23.49
529	NYSE	BRX	Mon, Feb 22, 2016	23.20	23.56	22.86	23.47
528	NYSE	BRX	Fri, Feb 19, 2016	23.25	23.66	22.86	23.33
527	NYSE	BRX	Thu, Feb 18, 2016	23.26	23.60	23.04	23.39
526	NYSE	BRX	Wed, Feb 17, 2016	22.91	23.49	22.83	23.16
525	NYSE	BRX	Tue, Feb 16, 2016	22.86	23.45	22.53	23.22
524	NYSE	BRX	Fri, Feb 12, 2016	22.43	23.05	22.33	22.66
523	NYSE	BRX	Thu, Feb 11, 2016	21.87	22.30	21.70	22.22
522	NYSE	BRX	Wed, Feb 10, 2016	22.18	22.83	22.12	22.14
521	NYSE	BRX	Tue, Feb 9, 2016	21.10	22.69	21.03	22.15
520	NYSE	BRX	Mon, Feb 8, 2016	22.86	23.44	19.91	21.10
519	NYSE	BRX	Fri, Feb 5, 2016	26.57	26.66	26.28	26.42
518	NYSE	BRX	Thu, Feb 4, 2016	26.67	26.86	26.56	26.64
517	NYSE	BRX	Wed, Feb 3, 2016	26.55	26.87	26.48	26.76
516	NYSE	BRX	Tue, Feb 2, 2016	26.67	26.98	26.26	26.41
515	NYSE	BRX	Mon, Feb 1, 2016	26.45	26.93	26.17	26.70
514	NYSE	BRX	Fri, Jan 29, 2016	26.20	26.66	25.94	26.62
513	NYSE	BRX	Thu, Jan 28, 2016	26.02	26.22	25.93	26.01
512	NYSE	BRX	Wed, Jan 27, 2016	26.00	26.19	25.48	25.84
511	NYSE	BRX	Tue, Jan 26, 2016	25.65	26.17	25.64	26.13
510	NYSE	BRX	Mon, Jan 25, 2016	25.75	26.05	25.49	25.52
509	NYSE	BRX	Fri, Jan 22, 2016	25.44	25.78	25.35	25.76
508	NYSE	BRX	Thu, Jan 21, 2016	25.28	25.83	25.11	25.20
507	NYSE	BRX	Wed, Jan 20, 2016	25.41	25.48	24.59	25.11
506	NYSE	BRX	Tue, Jan 19, 2016	25.34	25.78	25.34	25.63
505	NYSE	BRX	Fri, Jan 15, 2016	24.76	25.31	24.58	25.24
504	NYSE	BRX	Thu, Jan 14, 2016	25.44	25.47	25.06	25.08
503	NYSE	BRX	Wed, Jan 13, 2016	25.33	25.85	25.11	25.34
502	NYSE	BRX	Tue, Jan 12, 2016	25.74	25.77	25.07	25.18
501	NYSE	BRX	Mon, Jan 11, 2016	25.37	25.71	25.37	25.47
500	NYSE	BRX	Fri, Jan 8, 2016	25.76	25.86	25.22	25.26
499	NYSE	BRX	Thu, Jan 7, 2016	25.64	26.02	25.52	25.69
498	NYSE	BRX	Wed, Jan 6, 2016	25.71	26.10	25.70	26.05
497	NYSE	BRX	Tue, Jan 5, 2016	25.28	26.00	25.28	25.93
496	NYSE	BRX	Mon, Jan 4, 2016	25.38	25.46	25.11	25.22
495	NYSE	BRX	Thu, Dec 31, 2015	26.03	26.14	25.82	25.82
494	NYSE	BRX	Wed, Dec 30, 2015	25.88	26.13	25.86	26.04
493	NYSE	BRX	Tue, Dec 29, 2015	25.75	26.12	25.59	25.94
492	NYSE	BRX	Mon, Dec 28, 2015	25.51	25.73	25.15	25.72
491	NYSE	BRX	Thu, Dec 24, 2015	25.66	25.70	25.52	25.60
490	NYSE	BRX	Wed, Dec 23, 2015	25.58	25.75	25.52	25.70
489	NYSE	BRX	Tue, Dec 22, 2015	25.44	25.70	25.34	25.51
488	NYSE	BRX	Mon, Dec 21, 2015	25.23	25.51	25.04	25.42
487	NYSE	BRX	Fri, Dec 18, 2015	25.24	25.44	24.80	25.06
486	NYSE	BRX	Thu, Dec 17, 2015	25.44	25.50	25.16	25.16
485	NYSE	BRX	Wed, Dec 16, 2015	25.12	25.44	25.02	25.38
484	NYSE	BRX	Tue, Dec 15, 2015	24.88	25.19	24.88	25.04
483	NYSE	BRX	Mon, Dec 14, 2015	24.48	24.86	24.39	24.83
482	NYSE	BRX	Fri, Dec 11, 2015	24.52	24.72	24.29	24.50
481	NYSE	BRX	Thu, Dec 10, 2015	24.81	24.90	24.48	24.48
480	NYSE	BRX	Wed, Dec 9, 2015	24.86	24.99	24.31	24.77
479	NYSE	BRX	Tue, Dec 8, 2015	24.89	25.03	24.76	24.93
478	NYSE	BRX	Mon, Dec 7, 2015	24.84	25.04	24.76	24.99
477	NYSE	BRX	Fri, Dec 4, 2015	24.56	25.03	24.35	24.90
476	NYSE	BRX	Thu, Dec 3, 2015	24.88	24.92	24.33	24.51
475	NYSE	BRX	Wed, Dec 2, 2015	25.50	25.73	24.88	24.90
474	NYSE	BRX	Tue, Dec 1, 2015	25.22	25.56	25.07	25.54
473	NYSE	BRX	Mon, Nov 30, 2015	25.29	25.38	24.97	25.11
472	NYSE	BRX	Fri, Nov 27, 2015	24.99	25.30	24.96	25.27
471	NYSE	BRX	Wed, Nov 25, 2015	24.81	25.08	24.78	25.00
470	NYSE	BRX	Tue, Nov 24, 2015	24.81	24.91	24.58	24.79
469	NYSE	BRX	Mon, Nov 23, 2015	25.12	25.20	24.92	24.98
468	NYSE	BRX	Fri, Nov 20, 2015	25.10	25.25	24.94	25.09
467	NYSE	BRX	Thu, Nov 19, 2015	25.11	25.19	24.51	24.94
466	NYSE	BRX	Wed, Nov 18, 2015	24.87	25.11	24.69	25.11
465	NYSE	BRX	Tue, Nov 17, 2015	24.66	24.98	24.51	24.82
464	NYSE	BRX	Mon, Nov 16, 2015	24.53	24.73	24.29	24.71
463	NYSE	BRX	Fri, Nov 13, 2015	24.94	25.28	24.52	24.57
462	NYSE	BRX	Thu, Nov 12, 2015	25.04	25.18	24.87	24.90
461	NYSE	BRX	Wed, Nov 11, 2015	25.16	25.22	24.96	25.12
460	NYSE	BRX	Tue, Nov 10, 2015	24.64	25.13	24.62	25.11
459	NYSE	BRX	Mon, Nov 9, 2015	24.84	24.87	24.26	24.64
458	NYSE	BRX	Fri, Nov 6, 2015	25.78	25.88	24.83	24.95
457	NYSE	BRX	Thu, Nov 5, 2015	25.83	26.23	25.76	26.08
456	NYSE	BRX	Wed, Nov 4, 2015	25.73	25.95	25.71	25.82
455	NYSE	BRX	Tue, Nov 3, 2015	25.88	25.98	25.51	25.74
454	NYSE	BRX	Mon, Nov 2, 2015	25.62	25.98	25.46	25.96
453	NYSE	BRX	Fri, Oct 30, 2015	25.56	25.72	25.49	25.62
452	NYSE	BRX	Thu, Oct 29, 2015	25.57	26.20	25.51	25.52
451	NYSE	BRX	Wed, Oct 28, 2015	26.07	26.31	25.39	25.57
450	NYSE	BRX	Tue, Oct 27, 2015	26.01	26.48	25.71	26.07
449	NYSE	BRX	Mon, Oct 26, 2015	25.78	25.85	25.65	25.76
448	NYSE	BRX	Fri, Oct 23, 2015	25.73	25.95	25.56	25.77
447	NYSE	BRX	Thu, Oct 22, 2015	25.28	25.80	24.65	25.70
446	NYSE	BRX	Wed, Oct 21, 2015	25.29	25.47	24.71	25.21
445	NYSE	BRX	Tue, Oct 20, 2015	25.22	25.40	24.87	25.25
444	NYSE	BRX	Mon, Oct 19, 2015	24.97	25.30	24.97	25.27
443	NYSE	BRX	Fri, Oct 16, 2015	24.82	25.16	24.79	25.03
442	NYSE	BRX	Thu, Oct 15, 2015	24.52	24.78	24.45	24.76
441	NYSE	BRX	Wed, Oct 14, 2015	24.81	24.81	24.45	24.47
440	NYSE	BRX	Tue, Oct 13, 2015	24.78	24.95	24.65	24.73
439	NYSE	BRX	Mon, Oct 12, 2015	24.72	24.95	24.63	24.88
438	NYSE	BRX	Fri, Oct 9, 2015	24.63	24.71	24.48	24.65
437	NYSE	BRX	Thu, Oct 8, 2015	24.32	24.68	24.18	24.62
436	NYSE	BRX	Wed, Oct 7, 2015	24.13	24.35	24.03	24.35
435	NYSE	BRX	Tue, Oct 6, 2015	23.95	24.18	23.94	24.07
434	NYSE	BRX	Mon, Oct 5, 2015	23.62	23.99	23.62	23.99
433	NYSE	BRX	Fri, Oct 2, 2015	23.36	23.54	23.01	23.51
432	NYSE	BRX	Thu, Oct 1, 2015	23.30	23.72	23.05	23.23
431	NYSE	BRX	Wed, Sep 30, 2015	23.53	23.74	23.37	23.48
430	NYSE	BRX	Tue, Sep 29, 2015	23.27	23.38	23.13	23.34
429	NYSE	BRX	Mon, Sep 28, 2015	23.28	23.51	22.97	23.20
428	NYSE	BRX	Fri, Sep 25, 2015	23.70	23.99	23.39	23.39
427	NYSE	BRX	Thu, Sep 24, 2015	23.77	24.01	23.49	23.60
426	NYSE	BRX	Wed, Sep 23, 2015	23.73	23.90	23.62	23.81
425	NYSE	BRX	Tue, Sep 22, 2015	23.84	24.01	23.63	23.68
424	NYSE	BRX	Mon, Sep 21, 2015	24.08	24.36	23.93	24.01
423	NYSE	BRX	Fri, Sep 18, 2015	23.77	24.29	23.63	23.93
422	NYSE	BRX	Thu, Sep 17, 2015	23.65	24.29	23.59	23.96
421	NYSE	BRX	Wed, Sep 16, 2015	23.46	23.72	23.34	23.68
420	NYSE	BRX	Tue, Sep 15, 2015	23.18	23.51	23.03	23.46
419	NYSE	BRX	Mon, Sep 14, 2015	23.14	23.17	22.64	23.14
418	NYSE	BRX	Fri, Sep 11, 2015	22.45	23.15	22.32	23.14
417	NYSE	BRX	Thu, Sep 10, 2015	22.15	22.73	22.15	22.48
416	NYSE	BRX	Wed, Sep 9, 2015	22.63	22.78	22.25	22.29
415	NYSE	BRX	Tue, Sep 8, 2015	22.41	22.60	22.33	22.52
414	NYSE	BRX	Fri, Sep 4, 2015	22.77	22.81	22.14	22.23
413	NYSE	BRX	Thu, Sep 3, 2015	22.70	22.93	22.61	22.89
412	NYSE	BRX	Wed, Sep 2, 2015	22.71	22.86	22.44	22.66
411	NYSE	BRX	Tue, Sep 1, 2015	22.60	23.00	22.38	22.54
410	NYSE	BRX	Mon, Aug 31, 2015	23.37	23.51	22.77	22.82
409	NYSE	BRX	Fri, Aug 28, 2015	23.70	23.72	23.32	23.43
408	NYSE	BRX	Thu, Aug 27, 2015	23.74	23.95	23.38	23.68
407	NYSE	BRX	Wed, Aug 26, 2015	23.16	23.64	22.94	23.62
406	NYSE	BRX	Tue, Aug 25, 2015	24.09	24.84	22.81	22.92
405	NYSE	BRX	Mon, Aug 24, 2015	24.07	24.16	20.78	23.37
404	NYSE	BRX	Fri, Aug 21, 2015	24.99	25.12	24.72	24.75
403	NYSE	BRX	Thu, Aug 20, 2015	25.17	25.36	24.99	25.09
402	NYSE	BRX	Wed, Aug 19, 2015	25.18	25.50	24.99	25.25
401	NYSE	BRX	Tue, Aug 18, 2015	24.99	25.26	24.96	25.24
400	NYSE	BRX	Mon, Aug 17, 2015	24.92	25.07	24.70	25.06
399	NYSE	BRX	Fri, Aug 14, 2015	24.81	24.99	24.61	24.87
398	NYSE	BRX	Thu, Aug 13, 2015	24.56	24.88	24.45	24.80
397	NYSE	BRX	Wed, Aug 12, 2015	24.46	24.66	24.37	24.64
396	NYSE	BRX	Tue, Aug 11, 2015	24.46	24.72	24.37	24.51
395	NYSE	BRX	Mon, Aug 10, 2015	24.72	24.79	24.38	24.44
394	NYSE	BRX	Fri, Aug 7, 2015	24.61	24.70	24.39	24.65
393	NYSE	BRX	Thu, Aug 6, 2015	24.47	24.67	24.06	24.66
392	NYSE	BRX	Wed, Aug 5, 2015	24.71	24.71	24.35	24.48
391	NYSE	BRX	Tue, Aug 4, 2015	24.73	24.97	24.50	24.63
390	NYSE	BRX	Mon, Aug 3, 2015	24.53	24.79	24.49	24.78
389	NYSE	BRX	Fri, Jul 31, 2015	24.59	24.83	24.46	24.47
388	NYSE	BRX	Thu, Jul 30, 2015	24.53	24.61	24.32	24.44
387	NYSE	BRX	Wed, Jul 29, 2015	24.23	24.55	24.06	24.54
386	NYSE	BRX	Tue, Jul 28, 2015	23.57	24.34	23.57	24.22
385	NYSE	BRX	Mon, Jul 27, 2015	23.97	24.18	23.77	23.78
384	NYSE	BRX	Fri, Jul 24, 2015	23.82	24.06	23.72	23.95
383	NYSE	BRX	Thu, Jul 23, 2015	24.14	24.17	23.68	23.84
382	NYSE	BRX	Wed, Jul 22, 2015	24.05	24.24	24.05	24.14
381	NYSE	BRX	Tue, Jul 21, 2015	24.11	24.39	23.63	24.05
380	NYSE	BRX	Mon, Jul 20, 2015	24.07	24.11	23.89	24.09
379	NYSE	BRX	Fri, Jul 17, 2015	24.15	24.18	23.98	24.10
378	NYSE	BRX	Thu, Jul 16, 2015	23.84	24.15	23.84	24.10
377	NYSE	BRX	Wed, Jul 15, 2015	23.64	23.96	23.29	23.81
376	NYSE	BRX	Tue, Jul 14, 2015	23.71	23.80	23.55	23.75
375	NYSE	BRX	Mon, Jul 13, 2015	23.69	23.89	23.46	23.65
374	NYSE	BRX	Fri, Jul 10, 2015	23.41	23.73	23.41	23.55
373	NYSE	BRX	Thu, Jul 9, 2015	23.63	24.00	23.26	23.40
372	NYSE	BRX	Wed, Jul 8, 2015	23.56	23.69	23.51	23.61
371	NYSE	BRX	Tue, Jul 7, 2015	23.48	23.71	23.39	23.67
370	NYSE	BRX	Mon, Jul 6, 2015	23.14	23.39	22.74	23.39
369	NYSE	BRX	Thu, Jul 2, 2015	23.35	23.59	23.04	23.18
368	NYSE	BRX	Wed, Jul 1, 2015	22.86	23.23	22.74	23.23
367	NYSE	BRX	Tue, Jun 30, 2015	23.17	23.27	22.97	23.13
366	NYSE	BRX	Mon, Jun 29, 2015	23.21	23.49	23.05	23.08
365	NYSE	BRX	Fri, Jun 26, 2015	23.19	23.45	23.11	23.19
364	NYSE	BRX	Thu, Jun 25, 2015	23.31	23.49	23.17	23.23
363	NYSE	BRX	Wed, Jun 24, 2015	23.59	23.62	23.29	23.38
362	NYSE	BRX	Tue, Jun 23, 2015	23.84	23.88	23.53	23.60
361	NYSE	BRX	Mon, Jun 22, 2015	24.09	24.28	23.91	23.93
360	NYSE	BRX	Fri, Jun 19, 2015	24.11	24.24	23.96	24.08
359	NYSE	BRX	Thu, Jun 18, 2015	23.97	24.36	23.97	24.13
358	NYSE	BRX	Wed, Jun 17, 2015	23.68	23.99	23.54	23.98
357	NYSE	BRX	Tue, Jun 16, 2015	23.55	23.68	23.24	23.64
356	NYSE	BRX	Mon, Jun 15, 2015	23.62	23.68	23.41	23.52
355	NYSE	BRX	Fri, Jun 12, 2015	23.74	23.81	23.55	23.63
354	NYSE	BRX	Thu, Jun 11, 2015	23.84	23.84	23.65	23.78
353	NYSE	BRX	Wed, Jun 10, 2015	23.54	23.73	23.30	23.72
352	NYSE	BRX	Tue, Jun 9, 2015	23.89	23.91	23.48	23.61
351	NYSE	BRX	Mon, Jun 8, 2015	23.83	23.97	23.64	23.85
350	NYSE	BRX	Fri, Jun 5, 2015	23.90	23.95	23.59	23.80
349	NYSE	BRX	Thu, Jun 4, 2015	24.08	24.15	23.87	24.11
348	NYSE	BRX	Wed, Jun 3, 2015	24.29	24.40	23.98	24.10
347	NYSE	BRX	Tue, Jun 2, 2015	24.80	24.84	24.20	24.34
346	NYSE	BRX	Mon, Jun 1, 2015	24.80	24.95	24.66	24.87
345	NYSE	BRX	Fri, May 29, 2015	24.83	25.01	24.62	24.78
344	NYSE	BRX	Thu, May 28, 2015	24.93	25.04	24.62	24.81
343	NYSE	BRX	Wed, May 27, 2015	24.86	25.02	24.76	24.93
342	NYSE	BRX	Tue, May 26, 2015	24.87	24.95	24.70	24.85
341	NYSE	BRX	Fri, May 22, 2015	24.73	24.97	24.55	24.91
340	NYSE	BRX	Thu, May 21, 2015	25.14	25.18	24.73	24.77
339	NYSE	BRX	Wed, May 20, 2015	24.83	25.15	24.68	25.12
338	NYSE	BRX	Tue, May 19, 2015	24.81	24.88	24.62	24.78
337	NYSE	BRX	Mon, May 18, 2015	24.72	24.94	24.67	24.92
336	NYSE	BRX	Fri, May 15, 2015	24.60	24.91	24.52	24.83
335	NYSE	BRX	Thu, May 14, 2015	24.04	24.53	24.04	24.51
334	NYSE	BRX	Wed, May 13, 2015	24.18	24.38	23.85	23.93
333	NYSE	BRX	Tue, May 12, 2015	23.88	24.06	23.67	23.97
332	NYSE	BRX	Mon, May 11, 2015	24.14	24.34	23.68	23.99
331	NYSE	BRX	Fri, May 8, 2015	24.17	24.57	24.07	24.25
330	NYSE	BRX	Thu, May 7, 2015	23.67	24.03	23.61	23.89
329	NYSE	BRX	Wed, May 6, 2015	23.70	23.76	23.50	23.62
328	NYSE	BRX	Tue, May 5, 2015	24.04	24.19	23.65	23.68
327	NYSE	BRX	Mon, May 4, 2015	23.84	24.22	23.82	24.07
326	NYSE	BRX	Fri, May 1, 2015	23.50	23.97	23.44	23.68
325	NYSE	BRX	Thu, Apr 30, 2015	23.63	23.66	23.24	23.45
324	NYSE	BRX	Wed, Apr 29, 2015	24.04	24.10	23.51	23.72
323	NYSE	BRX	Tue, Apr 28, 2015	24.27	24.41	23.65	24.25
322	NYSE	BRX	Mon, Apr 27, 2015	24.68	24.73	24.36	24.41
321	NYSE	BRX	Fri, Apr 24, 2015	24.69	24.76	24.54	24.63
320	NYSE	BRX	Thu, Apr 23, 2015	24.45	24.68	24.40	24.64
319	NYSE	BRX	Wed, Apr 22, 2015	24.61	24.77	24.43	24.45
318	NYSE	BRX	Tue, Apr 21, 2015	24.70	24.82	24.57	24.59
317	NYSE	BRX	Mon, Apr 20, 2015	24.80	24.86	24.44	24.60
316	NYSE	BRX	Fri, Apr 17, 2015	24.74	24.86	24.59	24.78
315	NYSE	BRX	Thu, Apr 16, 2015	24.80	24.93	24.67	24.74
314	NYSE	BRX	Wed, Apr 15, 2015	25.28	25.35	24.78	24.89
313	NYSE	BRX	Tue, Apr 14, 2015	25.10	25.35	25.10	25.22
312	NYSE	BRX	Mon, Apr 13, 2015	25.22	25.29	25.05	25.05
311	NYSE	BRX	Fri, Apr 10, 2015	25.29	25.55	25.15	25.22
310	NYSE	BRX	Thu, Apr 9, 2015	25.85	25.90	25.06	25.15
309	NYSE	BRX	Wed, Apr 8, 2015	26.17	26.32	25.84	25.92
308	NYSE	BRX	Tue, Apr 7, 2015	26.51	26.56	26.12	26.19
307	NYSE	BRX	Mon, Apr 6, 2015	26.44	26.70	26.39	26.56
306	NYSE	BRX	Thu, Apr 2, 2015	26.10	26.44	26.00	26.44
305	NYSE	BRX	Wed, Apr 1, 2015	26.33	26.37	25.99	26.17
304	NYSE	BRX	Tue, Mar 31, 2015	26.55	26.62	26.21	26.55
303	NYSE	BRX	Mon, Mar 30, 2015	26.19	26.57	26.15	26.55
302	NYSE	BRX	Fri, Mar 27, 2015	26.04	26.22	25.94	26.12
301	NYSE	BRX	Thu, Mar 26, 2015	25.89	26.13	25.63	26.00
300	NYSE	BRX	Wed, Mar 25, 2015	26.36	26.39	26.00	26.05
299	NYSE	BRX	Tue, Mar 24, 2015	26.08	26.37	26.01	26.37
298	NYSE	BRX	Mon, Mar 23, 2015	26.64	26.86	26.34	26.38
297	NYSE	BRX	Fri, Mar 20, 2015	26.54	27.12	26.46	27.01
296	NYSE	BRX	Thu, Mar 19, 2015	26.25	26.56	25.95	26.37
295	NYSE	BRX	Wed, Mar 18, 2015	25.80	26.36	25.59	26.33
294	NYSE	BRX	Tue, Mar 17, 2015	25.53	25.73	25.30	25.73
293	NYSE	BRX	Mon, Mar 16, 2015	25.21	25.57	25.16	25.51
292	NYSE	BRX	Fri, Mar 13, 2015	25.15	25.23	24.95	25.05
291	NYSE	BRX	Thu, Mar 12, 2015	25.29	25.42	25.07	25.17
290	NYSE	BRX	Wed, Mar 11, 2015	25.26	25.36	25.10	25.14
289	NYSE	BRX	Tue, Mar 10, 2015	25.00	25.48	24.98	25.24
288	NYSE	BRX	Mon, Mar 9, 2015	24.84	25.09	24.36	25.00
287	NYSE	BRX	Fri, Mar 6, 2015	25.24	25.24	24.59	24.73
286	NYSE	BRX	Thu, Mar 5, 2015	25.68	25.88	25.44	25.44
285	NYSE	BRX	Wed, Mar 4, 2015	25.69	25.86	25.54	25.60
284	NYSE	BRX	Tue, Mar 3, 2015	25.46	25.69	25.36	25.68
283	NYSE	BRX	Mon, Mar 2, 2015	25.42	25.64	25.35	25.51
282	NYSE	BRX	Fri, Feb 27, 2015	25.20	25.45	25.02	25.40
281	NYSE	BRX	Thu, Feb 26, 2015	25.44	25.44	24.99	25.09
280	NYSE	BRX	Wed, Feb 25, 2015	25.48	25.77	25.39	25.43
279	NYSE	BRX	Tue, Feb 24, 2015	26.00	26.00	25.44	25.44
278	NYSE	BRX	Mon, Feb 23, 2015	26.00	26.14	25.87	26.02
277	NYSE	BRX	Fri, Feb 20, 2015	26.00	26.12	25.85	25.95
276	NYSE	BRX	Thu, Feb 19, 2015	26.16	26.16	25.71	25.99
275	NYSE	BRX	Wed, Feb 18, 2015	26.13	26.19	25.71	26.16
274	NYSE	BRX	Tue, Feb 17, 2015	26.28	26.44	25.93	26.02
273	NYSE	BRX	Fri, Feb 13, 2015	26.43	26.43	26.03	26.27
272	NYSE	BRX	Thu, Feb 12, 2015	26.20	26.38	26.00	26.34
271	NYSE	BRX	Wed, Feb 11, 2015	26.39	26.46	25.98	26.15
270	NYSE	BRX	Tue, Feb 10, 2015	26.24	26.36	25.98	26.30
269	NYSE	BRX	Mon, Feb 9, 2015	26.35	26.51	26.18	26.30
268	NYSE	BRX	Fri, Feb 6, 2015	27.20	27.20	26.26	26.39
267	NYSE	BRX	Thu, Feb 5, 2015	27.15	27.24	27.04	27.23
266	NYSE	BRX	Wed, Feb 4, 2015	27.01	27.18	26.85	27.07
265	NYSE	BRX	Tue, Feb 3, 2015	26.88	27.13	26.66	27.12
264	NYSE	BRX	Mon, Feb 2, 2015	27.11	27.11	26.37	26.90
263	NYSE	BRX	Fri, Jan 30, 2015	27.37	27.43	27.09	27.10
262	NYSE	BRX	Thu, Jan 29, 2015	27.10	27.40	27.07	27.39
261	NYSE	BRX	Wed, Jan 28, 2015	27.11	27.39	27.00	27.20
260	NYSE	BRX	Tue, Jan 27, 2015	26.96	27.06	26.81	27.01
259	NYSE	BRX	Mon, Jan 26, 2015	26.58	26.97	26.39	26.97
258	NYSE	BRX	Fri, Jan 23, 2015	26.34	26.52	26.29	26.50
257	NYSE	BRX	Thu, Jan 22, 2015	26.16	26.34	26.10	26.28
256	NYSE	BRX	Wed, Jan 21, 2015	26.18	26.23	26.00	26.10
255	NYSE	BRX	Tue, Jan 20, 2015	26.45	26.66	26.17	26.24
254	NYSE	BRX	Fri, Jan 16, 2015	26.19	26.41	26.14	26.30
253	NYSE	BRX	Thu, Jan 15, 2015	26.41	26.49	26.25	26.33
252	NYSE	BRX	Wed, Jan 14, 2015	26.19	26.42	26.08	26.36
251	NYSE	BRX	Tue, Jan 13, 2015	25.50	26.25	25.45	26.25
250	NYSE	BRX	Mon, Jan 12, 2015	26.28	26.51	26.21	26.49
249	NYSE	BRX	Fri, Jan 9, 2015	26.21	26.32	25.95	26.24
248	NYSE	BRX	Thu, Jan 8, 2015	26.36	26.48	26.12	26.20
247	NYSE	BRX	Wed, Jan 7, 2015	25.60	26.34	25.59	26.29
246	NYSE	BRX	Tue, Jan 6, 2015	25.23	25.65	25.17	25.63
245	NYSE	BRX	Mon, Jan 5, 2015	25.02	25.23	24.92	25.17
244	NYSE	BRX	Fri, Jan 2, 2015	24.64	25.10	24.22	25.10
243	NYSE	BRX	Wed, Dec 31, 2014	25.33	25.47	24.74	24.84
242	NYSE	BRX	Tue, Dec 30, 2014	25.10	25.39	25.10	25.24
241	NYSE	BRX	Mon, Dec 29, 2014	25.07	25.20	24.91	25.17
240	NYSE	BRX	Fri, Dec 26, 2014	24.91	25.07	24.88	25.07
239	NYSE	BRX	Wed, Dec 24, 2014	25.12	25.17	24.89	24.90
238	NYSE	BRX	Tue, Dec 23, 2014	25.32	25.44	25.14	25.22
237	NYSE	BRX	Mon, Dec 22, 2014	24.95	25.25	24.83	25.22
236	NYSE	BRX	Fri, Dec 19, 2014	24.68	25.00	24.60	25.00
235	NYSE	BRX	Thu, Dec 18, 2014	24.42	24.69	24.22	24.65
234	NYSE	BRX	Wed, Dec 17, 2014	24.01	24.32	23.97	24.32
233	NYSE	BRX	Tue, Dec 16, 2014	23.89	24.20	23.71	23.94
232	NYSE	BRX	Mon, Dec 15, 2014	24.18	24.25	23.85	23.86
231	NYSE	BRX	Fri, Dec 12, 2014	24.38	24.43	24.09	24.15
230	NYSE	BRX	Thu, Dec 11, 2014	24.40	24.57	24.36	24.36
229	NYSE	BRX	Wed, Dec 10, 2014	24.21	24.55	24.10	24.39
228	NYSE	BRX	Tue, Dec 9, 2014	24.11	24.37	24.11	24.34
227	NYSE	BRX	Mon, Dec 8, 2014	24.07	24.32	24.07	24.15
226	NYSE	BRX	Fri, Dec 5, 2014	24.23	24.24	23.99	24.05
225	NYSE	BRX	Thu, Dec 4, 2014	24.15	24.25	24.04	24.20
224	NYSE	BRX	Wed, Dec 3, 2014	24.05	24.20	23.98	24.13
223	NYSE	BRX	Tue, Dec 2, 2014	24.09	24.21	23.94	24.05
222	NYSE	BRX	Mon, Dec 1, 2014	24.17	24.39	24.09	24.13
221	NYSE	BRX	Fri, Nov 28, 2014	24.07	24.24	24.06	24.18
220	NYSE	BRX	Wed, Nov 26, 2014	23.94	24.04	23.79	24.01
219	NYSE	BRX	Tue, Nov 25, 2014	23.67	23.88	23.57	23.85
218	NYSE	BRX	Mon, Nov 24, 2014	23.67	23.71	23.52	23.65
217	NYSE	BRX	Fri, Nov 21, 2014	23.61	23.75	23.50	23.74
216	NYSE	BRX	Thu, Nov 20, 2014	23.49	23.70	23.46	23.60
215	NYSE	BRX	Wed, Nov 19, 2014	23.70	23.74	23.55	23.64
214	NYSE	BRX	Tue, Nov 18, 2014	23.65	23.80	23.54	23.75
213	NYSE	BRX	Mon, Nov 17, 2014	23.75	23.83	23.58	23.68
212	NYSE	BRX	Fri, Nov 14, 2014	23.77	23.86	23.70	23.76
211	NYSE	BRX	Thu, Nov 13, 2014	23.84	23.94	23.82	23.89
210	NYSE	BRX	Wed, Nov 12, 2014	23.78	23.95	23.74	23.80
209	NYSE	BRX	Tue, Nov 11, 2014	23.94	24.18	23.73	23.91
208	NYSE	BRX	Mon, Nov 10, 2014	24.00	24.35	23.90	24.27
207	NYSE	BRX	Fri, Nov 7, 2014	24.19	24.23	23.89	24.01
206	NYSE	BRX	Thu, Nov 6, 2014	24.30	24.46	24.09	24.10
205	NYSE	BRX	Wed, Nov 5, 2014	24.38	24.66	24.14	24.27
204	NYSE	BRX	Tue, Nov 4, 2014	24.44	24.74	24.33	24.38
203	NYSE	BRX	Mon, Nov 3, 2014	24.38	24.56	24.23	24.44
202	NYSE	BRX	Fri, Oct 31, 2014	24.23	24.54	24.20	24.36
201	NYSE	BRX	Thu, Oct 30, 2014	23.92	24.31	23.92	24.20
200	NYSE	BRX	Wed, Oct 29, 2014	24.18	24.20	23.94	23.99
199	NYSE	BRX	Tue, Oct 28, 2014	25.95	25.95	23.80	24.24
198	NYSE	BRX	Mon, Oct 27, 2014	23.97	24.21	23.82	23.99
197	NYSE	BRX	Fri, Oct 24, 2014	23.99	24.08	23.78	23.94
196	NYSE	BRX	Thu, Oct 23, 2014	23.93	24.00	23.80	23.98
195	NYSE	BRX	Wed, Oct 22, 2014	23.70	23.95	23.61	23.80
194	NYSE	BRX	Tue, Oct 21, 2014	23.52	23.77	23.39	23.62
193	NYSE	BRX	Mon, Oct 20, 2014	22.91	23.60	22.89	23.41
192	NYSE	BRX	Fri, Oct 17, 2014	23.27	23.29	22.86	22.95
191	NYSE	BRX	Thu, Oct 16, 2014	23.14	23.42	22.72	23.20
190	NYSE	BRX	Wed, Oct 15, 2014	23.39	23.55	23.09	23.29
189	NYSE	BRX	Tue, Oct 14, 2014	22.88	23.60	22.84	23.54
188	NYSE	BRX	Mon, Oct 13, 2014	22.61	22.97	22.50	22.86
187	NYSE	BRX	Fri, Oct 10, 2014	22.56	22.74	22.48	22.52
186	NYSE	BRX	Thu, Oct 9, 2014	22.69	22.75	22.49	22.60
185	NYSE	BRX	Wed, Oct 8, 2014	22.18	22.68	22.13	22.67
184	NYSE	BRX	Tue, Oct 7, 2014	22.23	22.43	22.06	22.18
183	NYSE	BRX	Mon, Oct 6, 2014	22.10	22.30	22.06	22.24
182	NYSE	BRX	Fri, Oct 3, 2014	22.03	22.13	21.87	22.03
181	NYSE	BRX	Thu, Oct 2, 2014	22.01	22.18	21.82	21.97
180	NYSE	BRX	Wed, Oct 1, 2014	21.98	22.09	21.83	22.06
179	NYSE	BRX	Tue, Sep 30, 2014	22.37	22.39	22.13	22.26
178	NYSE	BRX	Mon, Sep 29, 2014	22.25	22.45	22.04	22.40
177	NYSE	BRX	Fri, Sep 26, 2014	22.40	22.43	22.14	22.32
176	NYSE	BRX	Thu, Sep 25, 2014	22.44	22.47	22.24	22.37
175	NYSE	BRX	Wed, Sep 24, 2014	22.47	22.64	22.35	22.48
174	NYSE	BRX	Tue, Sep 23, 2014	22.64	22.72	22.56	22.57
173	NYSE	BRX	Mon, Sep 22, 2014	22.92	22.98	22.65	22.72
172	NYSE	BRX	Fri, Sep 19, 2014	22.71	23.07	22.69	22.98
171	NYSE	BRX	Thu, Sep 18, 2014	23.03	23.04	22.62	22.64
170	NYSE	BRX	Wed, Sep 17, 2014	23.14	23.28	22.97	23.03
169	NYSE	BRX	Tue, Sep 16, 2014	22.99	23.11	22.81	23.08
168	NYSE	BRX	Mon, Sep 15, 2014	23.20	23.39	22.86	22.91
167	NYSE	BRX	Fri, Sep 12, 2014	23.57	23.63	23.03	23.18
166	NYSE	BRX	Thu, Sep 11, 2014	23.55	23.70	23.45	23.58
165	NYSE	BRX	Wed, Sep 10, 2014	23.79	23.91	23.55	23.55
164	NYSE	BRX	Tue, Sep 9, 2014	23.84	23.95	23.74	23.78
163	NYSE	BRX	Mon, Sep 8, 2014	23.64	24.00	23.62	23.88
162	NYSE	BRX	Fri, Sep 5, 2014	23.47	23.84	23.47	23.64
161	NYSE	BRX	Thu, Sep 4, 2014	23.74	23.76	23.39	23.49
160	NYSE	BRX	Wed, Sep 3, 2014	23.86	23.92	23.66	23.78
159	NYSE	BRX	Tue, Sep 2, 2014	23.69	24.02	23.59	23.89
158	NYSE	BRX	Fri, Aug 29, 2014	23.73	23.77	23.39	23.67
157	NYSE	BRX	Thu, Aug 28, 2014	23.65	23.84	23.55	23.67
156	NYSE	BRX	Wed, Aug 27, 2014	23.82	23.82	23.38	23.66
155	NYSE	BRX	Tue, Aug 26, 2014	23.68	23.76	23.52	23.71
154	NYSE	BRX	Mon, Aug 25, 2014	23.85	23.98	23.56	23.72
153	NYSE	BRX	Fri, Aug 22, 2014	23.93	23.95	23.71	23.75
152	NYSE	BRX	Thu, Aug 21, 2014	24.03	24.10	23.79	23.98
151	NYSE	BRX	Wed, Aug 20, 2014	23.88	24.05	23.73	23.99
150	NYSE	BRX	Tue, Aug 19, 2014	23.71	23.93	23.63	23.86
149	NYSE	BRX	Mon, Aug 18, 2014	23.46	23.78	23.40	23.70
148	NYSE	BRX	Fri, Aug 15, 2014	23.40	23.62	23.16	23.37
147	NYSE	BRX	Thu, Aug 14, 2014	23.30	23.43	23.24	23.40
146	NYSE	BRX	Wed, Aug 13, 2014	23.02	23.37	23.02	23.32
145	NYSE	BRX	Tue, Aug 12, 2014	23.25	23.36	22.96	22.96
144	NYSE	BRX	Mon, Aug 11, 2014	23.00	23.33	22.96	23.26
143	NYSE	BRX	Fri, Aug 8, 2014	23.02	23.13	22.81	22.92
142	NYSE	BRX	Thu, Aug 7, 2014	23.00	23.17	22.88	22.97
141	NYSE	BRX	Wed, Aug 6, 2014	22.83	23.40	22.80	22.89
140	NYSE	BRX	Tue, Aug 5, 2014	22.86	22.94	22.72	22.78
139	NYSE	BRX	Mon, Aug 4, 2014	22.74	22.90	22.62	22.90
138	NYSE	BRX	Fri, Aug 1, 2014	22.63	22.77	22.45	22.71
137	NYSE	BRX	Thu, Jul 31, 2014	22.81	23.01	22.59	22.65
136	NYSE	BRX	Wed, Jul 30, 2014	23.25	23.43	22.83	22.91
135	NYSE	BRX	Tue, Jul 29, 2014	23.51	23.69	23.27	23.27
134	NYSE	BRX	Mon, Jul 28, 2014	23.58	23.64	23.46	23.59
133	NYSE	BRX	Fri, Jul 25, 2014	23.64	23.74	23.53	23.58
132	NYSE	BRX	Thu, Jul 24, 2014	23.65	23.76	23.54	23.73
131	NYSE	BRX	Wed, Jul 23, 2014	23.53	23.72	23.39	23.70
130	NYSE	BRX	Tue, Jul 22, 2014	23.62	23.67	23.49	23.56
129	NYSE	BRX	Mon, Jul 21, 2014	23.51	23.59	23.46	23.52
128	NYSE	BRX	Fri, Jul 18, 2014	23.49	23.64	23.31	23.56
127	NYSE	BRX	Thu, Jul 17, 2014	23.46	23.64	23.37	23.42
126	NYSE	BRX	Wed, Jul 16, 2014	23.51	23.57	23.39	23.48
125	NYSE	BRX	Tue, Jul 15, 2014	23.36	23.50	23.26	23.47
124	NYSE	BRX	Mon, Jul 14, 2014	23.30	23.50	23.10	23.36
123	NYSE	BRX	Fri, Jul 11, 2014	23.17	23.35	22.95	23.31
122	NYSE	BRX	Thu, Jul 10, 2014	23.22	23.30	23.08	23.14
121	NYSE	BRX	Wed, Jul 9, 2014	23.52	23.53	23.15	23.22
120	NYSE	BRX	Tue, Jul 8, 2014	23.30	23.43	23.16	23.39
119	NYSE	BRX	Mon, Jul 7, 2014	23.25	23.45	23.02	23.36
118	NYSE	BRX	Thu, Jul 3, 2014	23.03	23.24	22.81	23.20
117	NYSE	BRX	Wed, Jul 2, 2014	23.01	23.19	22.79	23.11
116	NYSE	BRX	Tue, Jul 1, 2014	22.65	23.03	22.42	22.97
115	NYSE	BRX	Mon, Jun 30, 2014	22.93	23.03	22.68	22.95
114	NYSE	BRX	Fri, Jun 27, 2014	22.87	23.09	22.80	23.04
113	NYSE	BRX	Thu, Jun 26, 2014	22.73	23.00	22.65	23.00
112	NYSE	BRX	Wed, Jun 25, 2014	22.64	22.83	22.42	22.79
111	NYSE	BRX	Tue, Jun 24, 2014	21.85	22.74	21.85	22.59
110	NYSE	BRX	Mon, Jun 23, 2014	22.35	22.50	22.20	22.32
109	NYSE	BRX	Fri, Jun 20, 2014	22.15	22.34	22.08	22.34
108	NYSE	BRX	Thu, Jun 19, 2014	21.86	22.32	21.82	22.12
107	NYSE	BRX	Wed, Jun 18, 2014	21.54	21.85	21.50	21.75
106	NYSE	BRX	Tue, Jun 17, 2014	21.51	21.71	21.46	21.50
105	NYSE	BRX	Mon, Jun 16, 2014	21.51	21.92	21.51	21.54
104	NYSE	BRX	Fri, Jun 13, 2014	21.65	21.72	21.48	21.60
103	NYSE	BRX	Thu, Jun 12, 2014	21.65	21.72	21.55	21.60
102	NYSE	BRX	Wed, Jun 11, 2014	21.73	21.75	21.61	21.66
101	NYSE	BRX	Tue, Jun 10, 2014	21.94	22.09	21.64	21.73
100	NYSE	BRX	Mon, Jun 9, 2014	22.22	22.39	21.81	21.88
99	NYSE	BRX	Fri, Jun 6, 2014	22.32	22.39	22.14	22.19
98	NYSE	BRX	Thu, Jun 5, 2014	22.12	22.35	21.94	22.25
97	NYSE	BRX	Wed, Jun 4, 2014	22.15	22.33	21.81	22.01
96	NYSE	BRX	Tue, Jun 3, 2014	21.78	22.21	21.63	22.08
95	NYSE	BRX	Mon, Jun 2, 2014	21.87	22.11	21.85	21.98
94	NYSE	BRX	Fri, May 30, 2014	21.76	22.13	21.64	21.75
93	NYSE	BRX	Thu, May 29, 2014	21.86	22.00	21.49	21.68
92	NYSE	BRX	Wed, May 28, 2014	22.25	22.30	21.73	21.78
91	NYSE	BRX	Tue, May 27, 2014	22.40	22.67	22.39	22.61
90	NYSE	BRX	Fri, May 23, 2014	22.31	22.44	22.19	22.35
89	NYSE	BRX	Thu, May 22, 2014	22.32	22.44	22.13	22.29
88	NYSE	BRX	Wed, May 21, 2014	22.26	22.40	22.08	22.24
87	NYSE	BRX	Tue, May 20, 2014	22.42	22.49	22.22	22.27
86	NYSE	BRX	Mon, May 19, 2014	22.60	22.70	22.20	22.36
85	NYSE	BRX	Fri, May 16, 2014	22.60	22.65	22.33	22.58
84	NYSE	BRX	Thu, May 15, 2014	22.82	22.96	22.29	22.40
83	NYSE	BRX	Wed, May 14, 2014	22.50	22.88	22.45	22.73
82	NYSE	BRX	Tue, May 13, 2014	22.88	23.09	22.41	22.50
81	NYSE	BRX	Mon, May 12, 2014	22.97	23.14	22.66	22.84
80	NYSE	BRX	Fri, May 9, 2014	22.76	23.23	22.76	22.83
79	NYSE	BRX	Thu, May 8, 2014	22.65	23.19	22.36	22.85
78	NYSE	BRX	Wed, May 7, 2014	22.37	22.73	22.37	22.64
77	NYSE	BRX	Tue, May 6, 2014	22.25	22.50	22.11	22.40
76	NYSE	BRX	Mon, May 5, 2014	21.87	22.34	21.74	22.26
75	NYSE	BRX	Fri, May 2, 2014	21.91	22.40	21.78	22.04
74	NYSE	BRX	Thu, May 1, 2014	22.06	22.06	21.53	21.83
73	NYSE	BRX	Wed, Apr 30, 2014	21.56	22.03	21.31	21.96
72	NYSE	BRX	Tue, Apr 29, 2014	21.57	21.84	21.43	21.55
71	NYSE	BRX	Mon, Apr 28, 2014	21.26	21.75	21.26	21.70
70	NYSE	BRX	Fri, Apr 25, 2014	21.50	21.56	21.26	21.29
69	NYSE	BRX	Thu, Apr 24, 2014	21.42	21.58	21.31	21.50
68	NYSE	BRX	Wed, Apr 23, 2014	21.32	21.44	21.14	21.29
67	NYSE	BRX	Tue, Apr 22, 2014	21.26	21.43	21.04	21.34
66	NYSE	BRX	Mon, Apr 21, 2014	21.22	21.43	21.21	21.25
65	NYSE	BRX	Thu, Apr 17, 2014	21.35	21.44	21.02	21.30
64	NYSE	BRX	Wed, Apr 16, 2014	21.56	21.79	21.28	21.40
63	NYSE	BRX	Tue, Apr 15, 2014	21.04	21.63	20.96	21.46
62	NYSE	BRX	Mon, Apr 14, 2014	21.10	21.19	20.85	21.08
61	NYSE	BRX	Fri, Apr 11, 2014	21.09	21.18	20.75	20.95
60	NYSE	BRX	Thu, Apr 10, 2014	21.32	21.46	20.99	21.09
59	NYSE	BRX	Wed, Apr 9, 2014	21.67	21.68	21.19	21.32
58	NYSE	BRX	Tue, Apr 8, 2014	21.43	21.90	21.28	21.72
57	NYSE	BRX	Mon, Apr 7, 2014	21.51	21.73	21.26	21.46
56	NYSE	BRX	Fri, Apr 4, 2014	21.38	21.51	21.21	21.45
55	NYSE	BRX	Thu, Apr 3, 2014	21.40	21.47	21.02	21.33
54	NYSE	BRX	Wed, Apr 2, 2014	20.99	21.44	20.89	21.30
53	NYSE	BRX	Tue, Apr 1, 2014	21.11	21.39	20.44	21.04
52	NYSE	BRX	Mon, Mar 31, 2014	21.30	21.49	21.16	21.33
51	NYSE	BRX	Fri, Mar 28, 2014	21.15	21.44	21.15	21.25
50	NYSE	BRX	Thu, Mar 27, 2014	21.28	21.46	21.05	21.18
49	NYSE	BRX	Wed, Mar 26, 2014	21.36	21.65	21.06	21.29
48	NYSE	BRX	Tue, Mar 25, 2014	21.29	21.41	20.95	21.35
47	NYSE	BRX	Mon, Mar 24, 2014	21.37	21.53	20.94	21.30
46	NYSE	BRX	Fri, Mar 21, 2014	21.15	21.44	21.03	21.35
45	NYSE	BRX	Thu, Mar 20, 2014	21.16	21.38	20.75	21.15
44	NYSE	BRX	Wed, Mar 19, 2014	21.42	21.77	21.10	21.17
43	NYSE	BRX	Tue, Mar 18, 2014	21.70	21.89	21.43	21.48
42	NYSE	BRX	Mon, Mar 17, 2014	21.88	21.95	21.60	21.82
41	NYSE	BRX	Fri, Mar 14, 2014	21.71	21.92	21.53	21.88
40	NYSE	BRX	Thu, Mar 13, 2014	21.41	21.88	21.22	21.70
39	NYSE	BRX	Wed, Mar 12, 2014	21.47	21.51	21.01	21.28
38	NYSE	BRX	Tue, Mar 11, 2014	21.83	21.95	21.25	21.46
37	NYSE	BRX	Mon, Mar 10, 2014	21.79	21.81	21.46	21.78
36	NYSE	BRX	Fri, Mar 7, 2014	21.83	21.83	21.39	21.66
35	NYSE	BRX	Thu, Mar 6, 2014	21.33	21.75	21.18	21.67
34	NYSE	BRX	Wed, Mar 5, 2014	22.04	22.21	21.74	21.80
33	NYSE	BRX	Tue, Mar 4, 2014	21.95	22.37	21.77	22.05
32	NYSE	BRX	Mon, Mar 3, 2014	22.03	22.17	21.68	21.96
31	NYSE	BRX	Fri, Feb 28, 2014	22.02	22.15	21.86	22.08
30	NYSE	BRX	Thu, Feb 27, 2014	21.83	22.09	21.79	22.08
29	NYSE	BRX	Wed, Feb 26, 2014	21.42	21.78	21.42	21.75
28	NYSE	BRX	Tue, Feb 25, 2014	21.26	21.54	21.26	21.47
27	NYSE	BRX	Mon, Feb 24, 2014	21.37	21.43	21.12	21.31
26	NYSE	BRX	Fri, Feb 21, 2014	21.35	21.49	21.19	21.31
25	NYSE	BRX	Thu, Feb 20, 2014	20.54	21.27	20.54	21.25
24	NYSE	BRX	Wed, Feb 19, 2014	20.97	21.41	20.97	21.26
23	NYSE	BRX	Tue, Feb 18, 2014	20.97	21.15	20.83	21.05
22	NYSE	BRX	Fri, Feb 14, 2014	20.81	21.00	20.81	20.98
21	NYSE	BRX	Thu, Feb 13, 2014	20.36	20.95	20.27	20.77
20	NYSE	BRX	Wed, Feb 12, 2014	20.89	21.09	20.71	20.84
19	NYSE	BRX	Tue, Feb 11, 2014	20.94	21.02	20.72	20.98
18	NYSE	BRX	Mon, Feb 10, 2014	20.76	21.07	20.69	20.94
17	NYSE	BRX	Fri, Feb 7, 2014	20.65	20.98	20.65	20.76
16	NYSE	BRX	Thu, Feb 6, 2014	20.43	20.84	20.25	20.66
15	NYSE	BRX	Wed, Feb 5, 2014	20.49	20.66	20.31	20.48
14	NYSE	BRX	Tue, Feb 4, 2014	20.44	20.61	20.29	20.55
13	NYSE	BRX	Mon, Feb 3, 2014	20.76	20.76	20.24	20.31
12	NYSE	BRX	Fri, Jan 31, 2014	20.45	20.68	20.35	20.68
11	NYSE	BRX	Thu, Jan 30, 2014	20.47	20.56	20.25	20.56
10	NYSE	BRX	Wed, Jan 29, 2014	20.25	20.38	20.19	20.29
9	NYSE	BRX	Tue, Jan 28, 2014	20.59	20.82	20.32	20.33
8	NYSE	BRX	Mon, Jan 27, 2014	20.84	20.85	20.60	20.68
7	NYSE	BRX	Fri, Jan 24, 2014	20.93	20.96	20.64	20.76
6	NYSE	BRX	Thu, Jan 23, 2014	20.70	21.07	20.70	21.04
5	NYSE	BRX	Wed, Jan 22, 2014	20.54	20.76	20.43	20.74
4	NYSE	BRX	Tue, Jan 21, 2014	20.54	20.57	20.43	20.54
3	NYSE	BRX	Fri, Jan 17, 2014	20.47	20.58	20.25	20.52
2	NYSE	BRX	Thu, Jan 16, 2014	20.22	20.26	20.05	20.26
1	NYSE	BRX	Wed, Jan 15, 2014	20.34	20.58	20.28	20.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Brixmor Property Group Inc NYSE:BRX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024