BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.55	67.29	65.44	66.24	66.24	0.11%	148,879
Jun 26, 2025	65.47	66.17	64.88	66.17	66.17	1.61%	113,799
Jun 25, 2025	65.49	65.86	64.49	65.12	65.12	-1.11%	105,806
Jun 24, 2025	66.00	67.57	65.85	65.85	65.85	0.32%	107,442
Jun 23, 2025	64.34	65.81	63.60	65.64	65.64	1.93%	100,600
Jun 20, 2025	65.11	65.56	64.06	64.40	64.40	-0.59%	351,600
Jun 19, 2025	64.50	64.91	64.15	64.78	64.78	-0.74%	23,300
Jun 18, 2025	64.71	66.45	64.71	65.26	65.26	1.13%	95,800
Jun 17, 2025	65.86	65.86	64.14	64.53	64.53	-2.60%	92,029
Jun 16, 2025	65.65	66.50	64.83	66.25	66.25	1.83%	111,400
Jun 13, 2025	65.43	66.74	64.86	65.06	65.06	-2.00%	134,748
Jun 12, 2025	66.59	68.41	66.10	66.39	66.39	-1.37%	165,702
Jun 11, 2025	67.10	67.95	66.60	67.31	67.31	0.87%	269,309
Jun 10, 2025	64.84	67.06	64.84	66.73	66.73	3.33%	212,304
Jun 9, 2025	63.89	65.30	63.89	64.58	64.58	0.92%	139,500
Jun 6, 2025	64.78	65.25	63.84	63.99	63.99	-0.53%	195,100
Jun 5, 2025	63.90	64.90	62.73	64.33	64.33	0.96%	220,100
Jun 4, 2025	62.00	64.13	62.00	63.72	63.72	2.59%	233,000
Jun 3, 2025	60.93	62.69	60.68	62.11	62.11	1.75%	146,939
Jun 2, 2025	60.59	61.50	59.43	61.04	61.04	0.98%	283,600
May 30, 2025	58.80	61.25	57.95	60.45	60.45	7.95%	611,905
May 29, 2025	53.98	56.85	53.60	56.00	56.00	12.68%	721,400
May 28, 2025	50.56	50.94	49.70	49.70	49.70	-1.70%	236,146
May 27, 2025	51.15	51.37	49.88	50.56	50.56	-1.52%	182,300
May 26, 2025	49.29	51.34	49.29	51.34	51.34	4.22%	40,236
May 23, 2025	48.65	49.64	48.50	49.26	49.26	-1.30%	172,006
May 22, 2025	49.46	50.16	48.63	49.91	49.91	0.89%	88,500
May 21, 2025	51.38	51.70	49.38	49.47	49.47	-4.77%	127,012
May 20, 2025	52.19	53.13	50.87	51.95	51.95	-0.61%	183,800
May 16, 2025	51.29	52.80	51.26	52.27	52.27	1.85%	92,771
May 15, 2025	51.42	52.01	51.17	51.32	51.32	-0.93%	93,500
May 14, 2025	52.70	52.70	51.62	51.80	51.80	-1.35%	77,200
May 13, 2025	52.03	53.22	51.99	52.51	52.51	0.98%	131,100
May 12, 2025	52.02	53.62	51.96	52.00	52.00	4.71%	280,705
May 9, 2025	49.66	51.10	49.20	49.66	49.66	0.96%	410,506
May 8, 2025	48.35	49.75	47.63	49.19	49.19	2.74%	295,908
May 7, 2025	45.93	47.90	45.67	47.88	47.88	4.45%	522,445
May 6, 2025	45.89	47.12	45.51	45.84	45.84	-2.05%	77,614
May 5, 2025	47.38	47.80	46.58	46.80	46.80	-1.99%	94,200
May 2, 2025	47.91	48.70	46.84	47.75	47.75	2.20%	159,041
May 1, 2025	47.43	47.71	46.62	46.72	46.72	0.04%	107,700
Apr 30, 2025	46.49	46.90	44.98	46.70	46.70	-0.64%	165,511
Apr 29, 2025	46.45	47.33	45.80	47.00	47.00	0.66%	171,900
Apr 28, 2025	47.55	48.31	46.42	46.69	46.69	-2.36%	89,344
Apr 25, 2025	47.58	48.15	47.12	47.82	47.82	-0.10%	86,817
Apr 24, 2025	46.70	48.16	46.66	47.87	47.87	3.01%	125,900
Apr 23, 2025	46.56	48.60	46.29	46.47	46.47	2.36%	240,600
Apr 22, 2025	46.30	46.72	44.54	45.40	45.40	0.07%	132,400
Apr 21, 2025	44.73	45.50	43.88	45.37	45.37	1.11%	311,100
Apr 17, 2025	46.18	46.71	44.66	44.87	44.87	-2.54%	357,871