BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.26	38.30	37.02	37.30	-	4.75%	180,770
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
Apr 15, 2025	36.71	36.71	34.11	34.16	34.16	-6.77%	176,019
Apr 14, 2025	36.99	37.68	36.59	36.64	36.64	-0.03%	224,899
Apr 11, 2025	36.14	36.92	35.08	36.65	36.65	1.58%	232,354
Apr 10, 2025	36.55	37.44	35.71	36.08	36.08	-3.27%	455,876
Apr 9, 2025	32.66	37.47	32.66	37.30	37.30	12.42%	410,039
Apr 8, 2025	36.59	36.72	32.24	33.18	33.18	-7.03%	366,697
Apr 7, 2025	33.99	36.87	33.85	35.69	35.69	0.93%	618,423
Apr 4, 2025	33.70	35.88	33.13	35.36	35.36	-0.06%	396,749
Apr 3, 2025	34.78	35.96	34.78	35.38	35.23	-3.25%	570,230
Apr 2, 2025	35.45	36.81	35.25	36.57	36.41	2.29%	239,366
Apr 1, 2025	33.50	35.79	33.20	35.75	35.60	5.74%	286,489
Mar 31, 2025	33.47	34.64	33.08	33.81	33.66	-0.56%	260,567
Mar 28, 2025	35.15	35.30	33.05	34.00	33.85	-4.12%	220,942
Mar 27, 2025	37.38	37.90	35.37	35.46	35.31	-7.25%	285,926
Mar 26, 2025	38.10	40.29	36.95	38.23	38.07	7.57%	645,926
Mar 25, 2025	38.00	38.00	35.54	35.54	35.39	-6.72%	371,188
Mar 24, 2025	37.01	38.98	36.98	38.10	37.94	3.96%	210,486
Mar 21, 2025	36.66	37.18	36.27	36.65	36.49	-1.50%	293,274
Mar 20, 2025	37.46	37.90	36.65	37.21	37.05	-3.92%	256,057
Mar 19, 2025	39.50	39.50	38.29	38.73	38.56	-0.97%	120,630
Mar 18, 2025	39.31	39.66	38.75	39.11	38.94	-0.43%	112,666
Mar 17, 2025	38.70	39.60	38.45	39.28	39.11	2.01%	114,684
Mar 14, 2025	38.45	38.69	38.03	38.51	38.34	0.80%	69,317
Mar 13, 2025	39.39	39.88	37.40	38.20	38.04	-3.44%	155,579
Mar 12, 2025	39.09	39.86	38.27	39.56	39.39	1.38%	163,647
Mar 11, 2025	40.91	40.91	38.54	39.02	38.85	-4.55%	171,238
Mar 10, 2025	40.39	41.66	40.29	40.88	40.70	0.42%	140,254
Mar 7, 2025	40.69	41.69	40.20	40.71	40.54	0.63%	159,231
Mar 6, 2025	39.00	40.68	38.94	40.46	40.28	2.31%	184,977
Mar 5, 2025	37.94	39.56	37.93	39.54	39.37	5.27%	170,103
Mar 4, 2025	37.50	38.21	36.63	37.56	37.40	-1.42%	201,349
Mar 3, 2025	40.12	40.48	38.01	38.10	37.94	-3.91%	135,331