BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	86.16	87.19	84.74	85.15	85.15	-2.09%	194,256
Mar 17, 2026	88.62	88.93	86.33	86.97	86.97	-0.95%	146,559
Mar 16, 2026	88.34	88.93	87.22	87.80	87.80	0.33%	169,954
Mar 13, 2026	87.35	88.92	87.35	87.51	87.51	0.29%	107,152
Mar 12, 2026	89.26	91.57	86.82	87.26	87.26	-2.69%	177,919
Mar 11, 2026	89.37	89.94	88.83	89.67	89.67	0.19%	109,325
Mar 10, 2026	88.84	91.09	87.75	89.50	89.50	0.47%	173,459
Mar 9, 2026	87.36	89.31	84.28	89.08	89.08	-0.13%	272,041
Mar 6, 2026	93.13	94.00	87.87	89.20	89.20	-5.81%	303,845
Mar 5, 2026	97.26	98.01	94.40	94.70	94.70	-3.32%	156,968
Mar 4, 2026	96.56	98.30	95.52	97.95	97.95	2.00%	157,031
Mar 3, 2026	96.33	97.75	93.37	96.03	96.03	-2.38%	457,044
Mar 2, 2026	99.57	99.57	95.66	98.37	98.37	-1.64%	294,047
Feb 27, 2026	105.26	106.25	99.62	100.01	100.01	-5.81%	364,677
Feb 26, 2026	106.05	106.98	104.22	106.18	106.18	-0.41%	107,688
Feb 25, 2026	108.95	108.95	106.15	106.62	106.62	-0.93%	131,509
Feb 24, 2026	107.40	109.12	106.26	107.62	107.62	1.02%	135,809
Feb 23, 2026	111.11	111.11	104.94	106.53	106.53	-4.69%	221,207
Feb 20, 2026	110.09	111.81	109.59	111.77	111.77	1.68%	179,833
Feb 19, 2026	109.15	110.18	107.27	109.92	109.92	0.39%	151,207
Feb 18, 2026	109.51	111.21	109.06	109.49	109.49	0.59%	153,511
Feb 17, 2026	105.70	109.87	105.52	108.85	108.85	1.68%	300,652
Feb 13, 2026	104.42	107.44	104.26	107.05	107.05	2.93%	149,528
Feb 12, 2026	107.54	108.38	103.35	104.00	104.00	-3.31%	119,591
Feb 11, 2026	107.21	108.15	106.70	107.56	107.56	0.66%	66,265
Feb 10, 2026	107.37	109.17	106.79	106.86	106.86	-0.72%	177,416
Feb 9, 2026	106.78	108.31	105.82	107.64	107.64	1.13%	81,185
Feb 6, 2026	105.12	107.72	104.83	106.44	106.44	1.63%	117,865
Feb 5, 2026	108.23	108.23	104.17	104.73	104.73	-4.21%	181,577
Feb 4, 2026	107.25	110.63	107.25	109.33	109.33	2.25%	289,861
Feb 3, 2026	106.29	107.83	105.67	106.92	106.92	0.60%	106,952
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%	207,309
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%	216,950
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%	327,181
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%	170,552