BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	76.79	77.45	74.49	76.66	76.66	1.82%	335,091
Dec 4, 2025	76.36	78.07	71.03	75.29	75.29	6.39%	1,230,123
Dec 3, 2025	69.49	70.89	69.49	70.77	70.77	1.96%	150,782
Dec 2, 2025	69.36	69.77	68.61	69.41	69.41	-0.24%	122,335
Dec 1, 2025	68.77	70.06	68.77	69.58	69.58	0.68%	101,507
Nov 28, 2025	70.91	70.91	69.09	69.11	69.11	-0.23%	39,674
Nov 26, 2025	69.39	69.52	68.41	69.27	69.27	-0.62%	143,443
Nov 25, 2025	65.66	70.16	65.18	69.70	69.70	8.05%	407,672
Nov 24, 2025	64.25	65.26	63.47	64.51	64.51	0.36%	143,745
Nov 21, 2025	62.27	64.78	62.27	64.28	64.28	3.36%	124,619
Nov 20, 2025	61.68	63.92	61.68	62.19	62.19	0.55%	79,628
Nov 19, 2025	63.64	63.64	61.73	61.85	61.85	-1.61%	71,485
Nov 18, 2025	63.71	63.88	62.76	62.86	62.86	-1.67%	128,520
Nov 17, 2025	63.65	64.39	63.05	63.93	63.93	-0.28%	109,997
Nov 14, 2025	64.67	64.67	62.44	64.11	64.11	-0.02%	130,245
Nov 13, 2025	64.46	65.25	63.67	64.12	64.12	-1.06%	70,959
Nov 12, 2025	65.18	65.41	64.61	64.81	64.81	0.65%	66,765
Nov 11, 2025	63.86	64.76	63.63	64.39	64.39	1.08%	42,336
Nov 10, 2025	63.99	64.07	63.16	63.70	63.70	-0.33%	67,238
Nov 7, 2025	62.29	64.15	62.29	63.91	63.91	1.99%	96,946
Nov 6, 2025	63.38	63.38	62.27	62.66	62.66	-1.03%	119,951
Nov 5, 2025	62.38	63.80	62.06	63.31	63.31	2.58%	163,185
Nov 4, 2025	62.03	62.77	61.55	61.72	61.72	-1.03%	105,551
Nov 3, 2025	62.45	62.45	61.40	62.36	62.36	-0.73%	121,964
Oct 31, 2025	63.42	63.71	62.55	62.82	62.82	-1.64%	78,461
Oct 30, 2025	64.13	64.76	63.66	63.87	63.87	-0.85%	123,986
Oct 29, 2025	66.14	66.22	64.13	64.42	64.42	-2.08%	88,531
Oct 28, 2025	66.65	67.31	65.70	65.79	65.79	-1.38%	80,538
Oct 27, 2025	67.85	68.18	66.61	66.71	66.71	-0.82%	78,832
Oct 24, 2025	66.91	67.51	66.69	67.26	67.26	0.98%	67,083
Oct 23, 2025	65.51	66.69	64.91	66.61	66.61	2.08%	117,846
Oct 22, 2025	65.55	66.37	64.79	65.25	65.25	-1.05%	120,485
Oct 21, 2025	66.24	67.13	65.74	65.94	65.94	-0.44%	104,161
Oct 20, 2025	68.07	68.07	66.10	66.23	66.23	-1.78%	123,196
Oct 17, 2025	66.88	67.61	66.08	67.43	67.43	1.11%	127,124
Oct 16, 2025	67.71	67.71	66.22	66.69	66.69	-0.64%	149,963
Oct 15, 2025	68.35	68.45	66.06	67.12	67.12	-0.89%	403,692
Oct 14, 2025	65.14	67.98	63.91	67.72	67.72	3.85%	360,097
Oct 13, 2025	64.39	65.67	64.03	65.21	65.21	2.11%	121,123
Oct 10, 2025	66.00	66.87	63.76	63.86	63.86	-3.10%	336,462
Oct 9, 2025	67.09	67.94	65.75	65.90	65.90	-1.63%	212,679
Oct 8, 2025	66.40	67.43	66.38	66.99	66.99	0.80%	113,285
Oct 7, 2025	66.77	67.68	65.71	66.46	66.46	-0.46%	152,429
Oct 6, 2025	68.13	68.13	66.45	66.77	66.77	-1.84%	225,581
Oct 3, 2025	66.82	68.05	66.68	68.02	68.02	1.75%	384,204
Oct 2, 2025	64.53	67.07	64.33	66.85	66.85	4.39%	317,365
Oct 1, 2025	62.53	64.41	62.51	64.04	64.04	5.36%	287,002
Sep 30, 2025	60.28	60.95	59.78	60.78	60.78	0.38%	126,541
Sep 29, 2025	60.77	60.77	59.93	60.55	60.40	-0.26%	119,372
Sep 26, 2025	60.41	60.89	60.19	60.71	60.56	0.40%	218,160