BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	58.80	61.25	57.95	60.84	60.84	8.64%	300,403
May 29, 2025	53.98	56.85	53.60	56.00	56.00	12.68%	721,400
May 28, 2025	50.56	50.94	49.70	49.70	49.70	-1.70%	236,146
May 27, 2025	51.15	51.37	49.88	50.56	50.56	-1.52%	182,300
May 26, 2025	49.29	51.34	49.29	51.34	51.34	4.22%	40,236
May 23, 2025	48.65	49.64	48.50	49.26	49.26	-1.30%	172,006
May 22, 2025	49.46	50.16	48.63	49.91	49.91	0.89%	88,500
May 21, 2025	51.38	51.70	49.38	49.47	49.47	-4.77%	127,012
May 20, 2025	52.19	53.13	50.87	51.95	51.95	-0.61%	183,800
May 16, 2025	51.29	52.80	51.26	52.27	52.27	1.85%	92,771
May 15, 2025	51.42	52.01	51.17	51.32	51.32	-0.93%	93,500
May 14, 2025	52.70	52.70	51.62	51.80	51.80	-1.35%	77,200
May 13, 2025	52.03	53.22	51.99	52.51	52.51	0.98%	131,100
May 12, 2025	52.02	53.62	51.96	52.00	52.00	4.71%	280,705
May 9, 2025	49.66	51.10	49.20	49.66	49.66	0.96%	410,506
May 8, 2025	48.35	49.75	47.63	49.19	49.19	2.74%	295,908
May 7, 2025	45.93	47.90	45.67	47.88	47.88	4.45%	522,445
May 6, 2025	45.89	47.12	45.51	45.84	45.84	-2.05%	77,614
May 5, 2025	47.38	47.80	46.58	46.80	46.80	-1.99%	94,200
May 2, 2025	47.91	48.70	46.84	47.75	47.75	2.20%	159,041
May 1, 2025	47.43	47.71	46.62	46.72	46.72	0.04%	107,700
Apr 30, 2025	46.49	46.90	44.98	46.70	46.70	-0.64%	165,511
Apr 29, 2025	46.45	47.33	45.80	47.00	47.00	0.66%	171,900
Apr 28, 2025	47.55	48.31	46.42	46.69	46.69	-2.36%	89,344
Apr 25, 2025	47.58	48.15	47.12	47.82	47.82	-0.10%	86,817
Apr 24, 2025	46.70	48.16	46.66	47.87	47.87	3.01%	125,900
Apr 23, 2025	46.56	48.60	46.29	46.47	46.47	2.36%	240,600
Apr 22, 2025	46.30	46.72	44.54	45.40	45.40	0.07%	132,400
Apr 21, 2025	44.73	45.50	43.88	45.37	45.37	1.11%	311,100
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