BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	97.00	98.86	97.00	98.65	98.65	1.65%	131,493
Dec 2, 2025	97.39	97.39	96.02	97.05	97.05	-0.12%	80,916
Dec 1, 2025	97.03	98.14	96.35	97.17	97.17	-0.33%	83,759
Nov 28, 2025	97.80	97.80	96.41	97.49	97.49	0.13%	85,289
Nov 27, 2025	96.99	97.49	96.46	97.36	97.36	-	57,884
Nov 26, 2025	97.91	97.91	96.21	97.36	97.36	-0.89%	167,326
Nov 25, 2025	92.77	98.85	92.40	98.23	98.23	7.95%	383,911
Nov 24, 2025	90.50	92.26	89.42	91.00	91.00	0.63%	204,069
Nov 21, 2025	87.86	91.25	87.86	90.43	90.43	3.08%	165,073
Nov 20, 2025	87.12	89.95	87.12	87.73	87.73	0.94%	81,356
Nov 19, 2025	87.86	89.82	86.82	86.91	86.91	-0.98%	60,162
Nov 18, 2025	88.82	90.22	87.73	87.77	87.77	-2.29%	86,721
Nov 17, 2025	89.79	90.41	88.57	89.83	89.83	-0.01%	107,293
Nov 14, 2025	89.00	90.02	87.44	89.84	89.84	-0.10%	233,241
Nov 13, 2025	90.23	91.29	89.33	89.93	89.93	-0.89%	63,151
Nov 12, 2025	90.80	91.65	90.44	90.74	90.74	0.63%	68,843
Nov 11, 2025	89.28	90.70	88.95	90.17	90.17	1.00%	37,980
Nov 10, 2025	90.50	90.50	88.53	89.28	89.28	-0.46%	67,681
Nov 7, 2025	88.01	90.49	87.66	89.69	89.69	1.41%	141,844
Nov 6, 2025	89.31	89.40	88.09	88.44	88.44	-0.94%	119,005
Nov 5, 2025	87.46	90.05	87.46	89.28	89.28	2.46%	160,755
Nov 4, 2025	85.47	88.41	85.47	87.14	87.14	-0.55%	177,151
Nov 3, 2025	87.99	87.99	86.30	87.62	87.62	-0.41%	102,774
Oct 31, 2025	89.54	89.54	87.68	87.98	87.98	-1.70%	133,404
Oct 30, 2025	89.85	90.69	89.22	89.50	89.50	-0.44%	107,691
Oct 29, 2025	91.38	92.28	89.58	89.90	89.90	-1.99%	78,400
Oct 28, 2025	93.56	93.90	91.54	91.73	91.73	-1.94%	113,248
Oct 27, 2025	94.40	95.46	93.13	93.54	93.54	-0.57%	77,458
Oct 24, 2025	93.55	94.48	93.40	94.08	94.08	1.22%	51,252
Oct 23, 2025	91.09	93.32	90.78	92.95	92.95	2.05%	153,883
Oct 22, 2025	92.50	92.95	90.52	91.08	91.08	-1.61%	113,046
Oct 21, 2025	92.71	94.10	92.18	92.57	92.57	-0.46%	125,938
Oct 20, 2025	94.80	95.40	92.77	93.00	93.00	-1.59%	154,988
Oct 17, 2025	93.62	94.73	92.79	94.50	94.50	0.83%	173,078
Oct 16, 2025	94.51	94.84	93.06	93.72	93.72	-0.77%	217,632
Oct 15, 2025	96.00	96.10	92.78	94.45	94.45	-0.69%	374,816
Oct 14, 2025	89.76	95.41	89.72	95.11	95.11	6.40%	358,856
Oct 10, 2025	92.95	93.83	89.25	89.39	89.39	-3.23%	243,194
Oct 9, 2025	93.43	95.15	92.18	92.37	92.37	-1.13%	195,625
Oct 8, 2025	92.63	94.12	92.51	93.43	93.43	0.70%	90,748
Oct 7, 2025	93.75	94.38	91.68	92.78	92.78	-0.46%	206,097
Oct 6, 2025	92.91	94.50	92.78	93.21	93.21	-1.81%	230,518
Oct 3, 2025	93.27	94.96	92.92	94.93	94.93	1.78%	220,612
Oct 2, 2025	90.00	93.65	89.45	93.27	93.27	4.29%	515,709
Oct 1, 2025	87.32	89.83	87.01	89.43	89.43	5.68%	396,208
Sep 30, 2025	84.01	84.84	83.33	84.62	84.62	0.67%	167,706
Sep 29, 2025	84.54	85.06	83.19	84.06	84.06	-0.52%	94,121
Sep 26, 2025	83.64	84.89	83.64	84.50	84.29	0.30%	166,187
Sep 25, 2025	83.52	84.41	82.91	84.25	84.04	-0.28%	147,383
Sep 24, 2025	83.04	84.79	83.04	84.49	84.28	1.21%	147,321