BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	107.25	110.63	107.25	109.33	109.33	2.25%	289,869
Feb 3, 2026	106.29	107.83	105.67	106.92	106.92	0.60%	107,052
Feb 2, 2026	102.48	106.34	102.43	106.28	106.28	3.42%	203,071
Jan 30, 2026	104.80	105.72	101.31	102.77	102.77	-2.60%	196,376
Jan 29, 2026	106.36	107.00	104.97	105.51	105.51	-1.14%	207,391
Jan 28, 2026	108.10	108.97	105.00	106.73	106.73	-1.32%	337,153
Jan 27, 2026	110.61	110.97	106.35	108.16	108.16	-2.78%	217,010
Jan 26, 2026	109.79	112.26	109.69	111.25	111.25	0.67%	207,766
Jan 23, 2026	110.40	111.66	109.97	110.51	110.51	-0.56%	155,132
Jan 22, 2026	109.98	111.56	109.86	111.13	111.13	1.14%	177,251
Jan 21, 2026	104.98	110.43	104.98	109.88	109.88	4.92%	327,277
Jan 20, 2026	104.67	106.76	103.95	104.73	104.73	-1.20%	254,431
Jan 19, 2026	108.34	108.50	105.81	106.00	106.00	-2.72%	108,298
Jan 16, 2026	109.05	109.78	108.31	108.96	108.96	-0.31%	121,060
Jan 15, 2026	107.06	110.87	107.06	109.30	109.30	1.45%	209,233
Jan 14, 2026	102.66	108.33	102.01	107.74	107.74	5.38%	264,044
Jan 13, 2026	101.07	103.33	100.41	102.24	102.24	1.23%	361,097
Jan 12, 2026	99.00	101.50	98.02	101.00	101.00	1.97%	112,660
Jan 9, 2026	101.66	102.42	98.24	99.05	99.05	-2.57%	263,370
Jan 8, 2026	99.28	102.61	98.29	101.66	101.66	2.40%	325,040
Jan 7, 2026	100.60	101.43	99.04	99.28	99.28	-1.57%	170,670
Jan 6, 2026	99.85	100.97	99.06	100.86	100.86	1.29%	134,303
Jan 5, 2026	98.51	100.90	98.51	99.58	99.58	1.09%	171,508
Jan 2, 2026	97.24	98.70	97.05	98.51	98.51	1.50%	124,232
Dec 31, 2025	97.99	98.16	96.84	97.05	97.05	-0.84%	108,956
Dec 30, 2025	99.12	99.25	97.82	97.87	97.66	-1.06%	134,710
Dec 29, 2025	99.12	99.58	98.52	98.92	98.70	-0.09%	170,525
Dec 24, 2025	99.30	99.49	98.52	99.01	98.79	-0.31%	58,949
Dec 23, 2025	100.04	100.33	99.00	99.32	99.10	-1.15%	111,163
Dec 22, 2025	99.25	100.84	99.23	100.48	100.26	1.31%	175,539
Dec 19, 2025	98.45	99.84	97.89	99.18	98.96	0.75%	346,664
Dec 18, 2025	102.19	102.35	97.70	98.44	98.22	-5.35%	382,124
Dec 17, 2025	104.77	105.54	103.57	104.00	103.77	0.54%	246,356
Dec 16, 2025	105.00	105.08	102.55	103.44	103.21	-2.38%	277,555
Dec 15, 2025	107.24	107.24	105.02	105.96	105.73	-0.80%	85,106
Dec 12, 2025	106.53	107.81	105.98	106.81	106.58	0.25%	164,055
Dec 11, 2025	104.07	106.54	103.89	106.54	106.31	2.16%	130,930
Dec 10, 2025	103.50	105.42	103.50	104.29	104.06	0.54%	116,498
Dec 9, 2025	103.39	104.96	102.87	103.73	103.50	-0.02%	71,010
Dec 8, 2025	105.05	106.00	103.31	103.75	103.52	-2.23%	116,665
Dec 5, 2025	105.96	107.30	103.09	106.12	105.89	1.04%	309,931
Dec 4, 2025	107.77	108.90	100.46	105.03	104.80	6.47%	823,171
Dec 3, 2025	97.00	98.86	97.00	98.65	98.43	1.65%	131,493
Dec 2, 2025	97.39	97.39	96.02	97.05	96.84	-0.12%	80,916
Dec 1, 2025	97.03	98.14	96.35	97.17	96.96	-0.33%	83,759
Nov 28, 2025	97.80	97.80	96.41	97.49	97.28	0.13%	85,289
Nov 27, 2025	96.99	97.49	96.46	97.36	97.15	-	57,884
Nov 26, 2025	97.91	97.91	96.21	97.36	97.15	-0.89%	167,326
Nov 25, 2025	92.77	98.85	92.40	98.23	98.01	7.95%	383,911
Nov 24, 2025	90.50	92.26	89.42	91.00	90.80	0.63%	204,069