BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.55	49.28	47.78	48.40	48.40	-0.25%	520,700
Jun 26, 2025	47.51	48.55	47.51	48.52	48.52	2.21%	583,022
Jun 25, 2025	47.99	48.22	46.82	47.47	47.47	-1.11%	223,036
Jun 24, 2025	48.15	49.30	47.98	48.01	48.01	0.32%	203,706
Jun 23, 2025	46.88	47.95	46.23	47.85	47.85	1.90%	311,959
Jun 20, 2025	47.51	47.78	46.69	46.96	46.96	-1.41%	459,667
Jun 18, 2025	47.49	48.55	47.49	47.63	47.63	0.89%	244,816
Jun 17, 2025	48.41	48.51	47.01	47.21	47.21	-3.24%	284,527
Jun 16, 2025	48.51	49.03	47.87	48.79	48.79	1.88%	176,134
Jun 13, 2025	48.02	49.09	47.69	47.89	47.89	-1.93%	131,324
Jun 12, 2025	48.73	50.25	48.13	48.83	48.83	-0.67%	313,140
Jun 11, 2025	49.00	49.74	48.76	49.16	49.16	0.68%	268,108
Jun 10, 2025	47.42	49.00	47.34	48.83	48.83	3.50%	184,292
Jun 9, 2025	46.96	47.75	46.86	47.18	47.18	1.09%	159,939
Jun 6, 2025	47.22	47.68	46.58	46.67	46.67	-0.83%	229,411
Jun 5, 2025	46.26	47.45	46.06	47.06	47.06	1.01%	166,002
Jun 4, 2025	45.37	46.92	45.27	46.59	46.59	2.98%	208,601
Jun 3, 2025	44.54	45.70	43.98	45.24	45.24	1.57%	173,206
Jun 2, 2025	43.19	44.79	43.14	44.54	44.54	1.23%	302,628
May 30, 2025	42.00	44.66	41.93	44.00	44.00	8.51%	600,351
May 29, 2025	38.18	41.22	38.18	40.55	40.55	12.89%	700,754
May 28, 2025	36.17	36.88	35.90	35.92	35.92	-1.86%	178,431
May 27, 2025	36.86	37.25	36.27	36.60	36.60	2.12%	161,382
May 23, 2025	35.24	36.18	35.02	35.84	35.84	-0.39%	85,646
May 22, 2025	35.64	36.16	35.05	35.98	35.98	0.62%	104,975
May 21, 2025	36.80	37.29	35.64	35.76	35.76	-4.33%	137,762
May 20, 2025	37.20	38.14	36.52	37.38	37.38	-0.19%	203,182
May 19, 2025	37.05	37.68	36.71	37.45	37.45	0.11%	73,804
May 16, 2025	36.73	37.72	36.67	37.41	37.41	1.77%	116,451
May 15, 2025	36.98	37.17	36.61	36.76	36.76	-0.92%	106,452
May 14, 2025	37.41	37.96	36.92	37.10	37.10	-1.49%	133,777
May 13, 2025	37.14	38.15	37.01	37.66	37.66	1.24%	148,059
May 12, 2025	37.26	38.30	37.02	37.20	37.20	4.47%	257,540
May 9, 2025	35.37	36.71	35.34	35.61	35.61	0.71%	225,201
May 8, 2025	34.94	35.82	34.53	35.36	35.36	2.11%	275,575
May 7, 2025	33.82	34.64	33.22	34.63	34.63	3.96%	305,564
May 6, 2025	33.76	34.25	33.04	33.31	33.31	-1.77%	119,892
May 5, 2025	34.38	34.56	33.75	33.91	33.91	-1.82%	119,475
May 2, 2025	34.21	35.26	33.96	34.54	34.54	2.31%	182,093
May 1, 2025	34.09	34.47	33.71	33.76	33.76	-0.38%	155,256
Apr 30, 2025	33.34	34.05	32.54	33.89	33.89	-0.24%	147,928
Apr 29, 2025	33.43	34.11	33.13	33.97	33.97	0.44%	175,447
Apr 28, 2025	34.66	34.89	33.57	33.82	33.82	-2.03%	115,087
Apr 25, 2025	34.20	34.58	33.99	34.52	34.52	-0.12%	125,371
Apr 24, 2025	33.71	34.71	33.65	34.56	34.56	3.29%	152,706
Apr 23, 2025	34.12	35.11	33.34	33.46	33.46	1.76%	241,701
Apr 22, 2025	33.11	33.70	32.17	32.88	32.88	0.27%	203,134
Apr 21, 2025	32.21	32.92	31.78	32.79	32.79	1.08%	234,930
Apr 17, 2025	33.17	33.56	32.27	32.44	32.44	-2.29%	322,739
Apr 16, 2025	34.18	34.84	32.77	33.20	33.20	-2.81%	193,135