BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	74.04	76.68	73.99	75.63	75.63	1.57%	756,588
Dec 19, 2024	73.16	75.75	72.58	74.46	74.46	3.02%	313,600
Dec 18, 2024	74.02	74.44	71.94	72.28	72.28	-2.43%	184,749
Dec 17, 2024	71.72	74.29	71.72	74.08	74.08	2.43%	197,209
Dec 16, 2024	72.70	73.66	71.98	72.32	72.32	-1.77%	180,324
Dec 13, 2024	73.14	73.67	72.44	73.62	73.62	0.41%	117,414
Dec 12, 2024	74.47	74.54	71.92	73.32	73.32	-1.87%	293,800
Dec 11, 2024	74.43	75.14	73.52	74.72	74.72	0.69%	184,634
Dec 10, 2024	75.75	75.75	73.56	74.21	74.21	-2.08%	210,419
Dec 9, 2024	72.72	77.40	72.60	75.79	75.79	4.18%	313,800
Dec 6, 2024	74.01	78.20	72.19	72.75	72.75	6.91%	575,200
Dec 5, 2024	67.96	69.14	67.56	68.05	68.05	-0.12%	226,000
Dec 4, 2024	69.52	70.04	67.00	68.13	68.13	-2.00%	161,383
Dec 3, 2024	69.51	70.40	69.06	69.52	69.52	-0.30%	181,100
Dec 2, 2024	68.28	70.16	68.28	69.73	69.73	1.96%	172,509
Nov 29, 2024	67.50	68.76	67.50	68.39	68.39	1.14%	80,100
Nov 28, 2024	67.94	68.20	67.00	67.62	67.62	-0.41%	46,700
Nov 27, 2024	66.94	68.75	66.94	67.90	67.90	1.34%	300,300
Nov 26, 2024	70.01	70.45	66.01	67.00	67.00	-6.00%	475,309
Nov 25, 2024	67.94	72.42	67.94	71.28	71.28	5.13%	2,502,200
Nov 22, 2024	67.62	68.59	67.05	67.80	67.80	0.33%	296,300
Nov 21, 2024	66.69	67.60	65.32	67.58	67.58	1.09%	213,100
Nov 20, 2024	67.22	67.46	65.90	66.85	66.85	-1.52%	160,384
Nov 19, 2024	67.41	68.12	66.77	67.88	67.88	0.53%	148,336
Nov 18, 2024	67.36	68.37	67.03	67.52	67.52	-0.34%	162,059
Nov 15, 2024	66.87	68.22	66.79	67.75	67.75	1.04%	156,000
Nov 14, 2024	66.87	69.07	66.61	67.05	67.05	0.27%	177,400
Nov 13, 2024	66.99	67.70	66.17	66.87	66.87	-0.40%	224,600
Nov 12, 2024	68.10	68.55	66.80	67.14	67.14	-1.71%	155,516
Nov 11, 2024	68.68	69.31	67.78	68.31	68.31	-0.73%	102,715
Nov 8, 2024	68.14	69.02	66.70	68.81	68.81	1.43%	278,800
Nov 7, 2024	70.11	70.30	67.03	67.84	67.84	-3.20%	277,238
Nov 6, 2024	71.49	72.50	69.82	70.08	70.08	-0.51%	270,200
Nov 5, 2024	69.63	70.79	69.55	70.44	70.44	0.33%	94,000
Nov 4, 2024	69.34	70.76	69.34	70.21	70.21	0.99%	171,779
Nov 1, 2024	68.72	70.14	68.63	69.52	69.52	1.27%	152,709
Oct 31, 2024	71.59	71.59	68.53	68.65	68.65	-3.70%	276,509
Oct 30, 2024	71.11	71.76	70.36	71.29	71.29	-0.03%	136,800
Oct 29, 2024	71.75	72.08	70.25	71.31	71.31	-0.67%	265,995
Oct 28, 2024	70.63	71.88	70.26	71.79	71.79	1.87%	259,319
Oct 25, 2024	70.86	72.44	70.01	70.47	70.47	-0.25%	126,738
Oct 24, 2024	71.26	71.26	69.40	70.65	70.65	-0.13%	273,600
Oct 23, 2024	70.97	71.16	69.12	70.74	70.74	-0.85%	407,100
Oct 22, 2024	77.25	77.25	71.17	71.35	71.35	-7.60%	757,924
Oct 21, 2024	79.29	79.52	77.00	77.22	77.22	-2.65%	293,743
Oct 18, 2024	79.34	80.67	79.25	79.32	79.32	0.46%	169,700
Oct 17, 2024	78.79	79.09	77.23	78.96	78.96	0.68%	205,600
Oct 16, 2024	78.04	79.56	78.04	78.43	78.43	0.90%	192,627
Oct 15, 2024	80.11	80.27	77.52	77.73	77.73	-3.31%	379,643
Oct 11, 2024	80.12	81.12	79.84	80.39	80.39	0.41%	140,700
Oct 10, 2024	80.00	81.49	79.54	80.06	80.06	-0.72%	232,000
Oct 9, 2024	79.59	82.95	79.48	80.64	80.64	0.84%	336,100
Oct 8, 2024	80.60	80.95	79.93	79.97	79.97	-1.15%	189,904
Oct 7, 2024	79.96	80.98	79.84	80.90	80.90	0.62%	136,421
Oct 4, 2024	80.04	80.77	79.33	80.40	80.40	1.25%	121,105
Oct 3, 2024	78.10	79.41	77.34	79.41	79.41	1.34%	157,425
Oct 2, 2024	78.11	79.36	78.11	78.36	78.36	-0.66%	109,706
Oct 1, 2024	80.51	80.72	78.19	78.88	78.88	-2.00%	263,442
Sep 30, 2024	82.00	83.00	79.90	80.49	80.49	-2.19%	167,500
Sep 27, 2024	82.24	84.26	81.89	82.29	82.29	0.90%	1,201,000
Sep 26, 2024	80.14	82.63	79.96	81.56	81.35	2.30%	377,832
Sep 25, 2024	81.01	81.30	78.96	79.73	79.52	-2.11%	263,100
Sep 24, 2024	82.31	83.00	81.14	81.45	81.24	-0.67%	123,732
Sep 23, 2024	84.26	84.26	81.08	82.00	81.79	-1.77%	238,300
Sep 20, 2024	83.17	83.61	82.33	83.48	83.27	-0.26%	301,227
Sep 19, 2024	84.13	84.13	82.88	83.70	83.48	0.93%	124,911
Sep 18, 2024	82.75	84.53	82.56	82.93	82.72	-0.05%	168,100
Sep 17, 2024	82.62	84.14	81.56	82.97	82.76	0.95%	258,638
Sep 16, 2024	85.01	86.19	82.17	82.19	81.98	-3.41%	281,000
Sep 13, 2024	85.07	88.00	84.33	85.09	84.87	0.50%	358,000
Sep 12, 2024	83.11	85.47	83.02	84.67	84.45	2.37%	407,700
Sep 11, 2024	79.24	83.24	78.68	82.71	82.50	4.60%	189,646
Sep 10, 2024	79.33	79.72	77.74	79.07	78.87	-0.62%	323,349
Sep 9, 2024	84.87	84.99	79.41	79.56	79.36	-6.73%	680,100
Sep 6, 2024	82.49	89.68	82.15	85.30	85.08	-4.53%	476,800
Sep 5, 2024	93.02	93.71	89.11	89.35	89.12	-4.08%	202,348
Sep 4, 2024	94.18	94.23	92.49	93.15	92.91	-1.10%	121,839
Sep 3, 2024	96.37	97.49	94.03	94.19	93.95	-3.63%	140,900
Aug 30, 2024	95.92	97.74	95.47	97.74	97.49	1.92%	221,713
Aug 29, 2024	95.32	97.55	95.32	95.90	95.65	0.35%	263,300
Aug 28, 2024	94.66	95.63	94.31	95.57	95.32	0.47%	109,734
Aug 27, 2024	95.01	95.70	94.70	95.12	94.88	-1.53%	151,536
Aug 26, 2024	96.96	98.15	96.00	96.60	96.35	-0.09%	170,400
Aug 23, 2024	92.66	98.02	91.24	96.69	96.44	5.41%	122,300
Aug 22, 2024	92.11	92.68	91.37	91.73	91.49	-1.21%	211,200
Aug 21, 2024	92.67	93.47	91.13	92.85	92.61	-1.34%	218,500
Aug 20, 2024	94.28	94.30	92.78	94.11	93.87	0.13%	59,907
Aug 19, 2024	95.00	95.40	93.56	93.99	93.75	-0.71%	59,300
Aug 16, 2024	93.81	95.22	93.81	94.66	94.42	0.34%	63,418
Aug 15, 2024	93.01	95.49	92.81	94.34	94.10	2.66%	77,611
Aug 14, 2024	92.12	93.51	91.66	91.90	91.66	-0.97%	95,300
Aug 13, 2024	90.21	93.46	89.86	92.80	92.56	3.13%	99,300
Aug 12, 2024	91.69	91.70	89.70	89.98	89.75	-1.36%	64,142
Aug 9, 2024	92.09	92.75	90.80	91.22	90.99	-1.46%	88,809
Aug 8, 2024	91.96	93.16	91.28	92.57	92.33	1.93%	157,800
Aug 7, 2024	95.36	95.49	90.51	90.82	90.59	-2.92%	129,336
Aug 6, 2024	93.21	95.38	92.64	93.55	93.31	-2.84%	154,300
Aug 2, 2024	94.76	96.31	93.88	96.28	96.03	-0.44%	129,500
Aug 1, 2024	99.53	100.22	96.38	96.71	96.46	-3.32%	119,001
Jul 31, 2024	100.02	102.16	99.03	100.03	99.77	0.38%	178,609