BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	46.18	46.71	44.66	44.87	44.87	-2.54%	357,871
Apr 16, 2025	47.55	48.40	45.46	46.04	46.04	-3.52%	202,500
Apr 15, 2025	50.80	51.03	47.67	47.72	47.72	-6.16%	145,419
Apr 14, 2025	51.64	52.28	50.80	50.85	50.85	-0.14%	231,503
Apr 11, 2025	49.97	51.35	48.83	50.92	50.92	1.01%	199,054
Apr 10, 2025	51.88	52.72	50.05	50.41	50.41	-4.22%	262,433
Apr 9, 2025	46.77	52.92	46.77	52.63	52.63	11.34%	270,161
Apr 8, 2025	51.97	52.00	46.04	47.27	47.27	-6.99%	252,887
Apr 7, 2025	48.42	52.28	48.29	50.82	50.82	0.97%	391,077
Apr 4, 2025	48.47	51.05	47.16	50.33	50.33	0.96%	333,700
Apr 3, 2025	49.22	50.47	49.18	49.85	49.63	-4.81%	324,737
Apr 2, 2025	50.47	52.75	50.47	52.37	52.14	2.33%	158,008
Apr 1, 2025	48.16	51.29	47.69	51.18	50.96	5.33%	202,200
Mar 31, 2025	48.47	49.83	48.14	48.59	48.38	-0.12%	177,500
Mar 28, 2025	50.29	50.55	47.16	48.65	48.44	-4.27%	209,746
Mar 27, 2025	52.70	53.73	50.67	50.82	50.60	-6.84%	184,021
Mar 26, 2025	52.50	57.40	52.50	54.55	54.31	7.42%	448,500
Mar 25, 2025	54.52	54.52	50.77	50.78	50.56	-6.88%	204,926
Mar 24, 2025	53.42	55.70	52.93	54.53	54.29	3.32%	197,200
Mar 21, 2025	52.42	53.38	52.00	52.78	52.55	-0.79%	615,300
Mar 20, 2025	53.90	54.99	52.51	53.20	52.97	-4.14%	294,700
Mar 19, 2025	56.29	56.59	54.85	55.50	55.26	-0.89%	125,845
Mar 18, 2025	55.27	56.79	55.27	56.00	55.76	-0.23%	57,300
Mar 17, 2025	55.32	56.66	55.32	56.13	55.89	1.41%	70,700
Mar 14, 2025	55.72	55.72	54.87	55.35	55.11	0.33%	67,500
Mar 13, 2025	56.90	57.30	54.17	55.17	54.93	-3.04%	83,100
Mar 12, 2025	56.80	57.23	55.22	56.90	56.65	1.01%	148,328
Mar 11, 2025	59.02	59.02	55.70	56.33	56.09	-4.53%	133,018
Mar 10, 2025	58.45	60.15	58.45	59.00	58.75	0.89%	142,800
Mar 7, 2025	57.91	59.82	57.91	58.48	58.23	1.02%	120,114
Mar 6, 2025	56.87	58.22	55.77	57.89	57.64	2.08%	124,420
Mar 5, 2025	54.51	56.73	54.50	56.71	56.47	4.27%	157,133
Mar 4, 2025	54.11	55.34	53.02	54.39	54.16	-1.57%	291,100
Mar 3, 2025	57.29	58.26	55.14	55.26	55.02	-3.68%	139,732
Feb 28, 2025	56.89	57.56	55.98	57.37	57.12	1.70%	160,949
Feb 27, 2025	58.09	58.10	56.32	56.41	56.17	-2.69%	135,100
Feb 26, 2025	58.37	59.00	57.50	57.97	57.72	-0.96%	80,200
Feb 25, 2025	58.19	58.66	57.30	58.53	58.28	-0.07%	114,300
Feb 24, 2025	57.72	59.52	57.71	58.57	58.32	0.72%	111,900
Feb 21, 2025	59.56	60.02	57.75	58.15	57.90	-2.32%	201,900
Feb 20, 2025	62.71	63.11	59.48	59.53	59.27	-4.75%	144,100
Feb 19, 2025	61.94	63.34	61.67	62.50	62.23	0.73%	135,200
Feb 18, 2025	60.91	62.57	60.91	62.05	61.78	1.39%	129,100
Feb 14, 2025	60.65	62.00	60.64	61.20	60.94	0.92%	91,000
Feb 13, 2025	59.51	61.10	59.17	60.64	60.38	2.59%	124,800
Feb 12, 2025	58.44	59.52	58.32	59.11	58.86	-0.27%	99,000
Feb 11, 2025	59.98	60.44	58.81	59.27	59.01	-1.56%	161,045
Feb 10, 2025	61.36	61.59	60.21	60.21	59.95	-1.55%	197,111
Feb 7, 2025	62.40	63.15	60.83	61.16	60.90	-1.88%	183,400
Feb 6, 2025	65.11	66.58	61.37	62.33	62.06	-4.27%	235,500