BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	75.28	75.42	72.90	75.10	-	0.28%	162,517
Apr 27, 2026	77.63	78.50	74.86	74.89	74.89	-3.62%	311,845
Apr 24, 2026	75.74	78.86	74.19	77.70	77.70	1.44%	378,657
Apr 23, 2026	77.30	77.78	75.73	76.60	76.60	-0.92%	320,451
Apr 22, 2026	82.34	82.50	77.10	77.31	77.31	-5.02%	369,007
Apr 21, 2026	81.39	82.35	80.50	81.40	81.40	0.09%	327,029
Apr 20, 2026	79.75	83.03	79.39	81.33	81.33	2.73%	669,501
Apr 17, 2026	76.51	81.66	76.30	79.17	79.17	5.22%	770,333
Apr 16, 2026	71.00	75.70	70.05	75.24	75.24	7.75%	1,469,458
Apr 15, 2026	75.00	75.00	67.11	69.83	69.83	-35.37%	1,941,267
Apr 14, 2026	106.00	109.44	105.99	108.04	108.04	1.89%	231,668
Apr 13, 2026	103.98	106.26	103.98	106.04	106.04	0.56%	253,034
Apr 10, 2026	105.75	107.01	104.74	105.45	105.45	-0.21%	221,146
Apr 9, 2026	103.45	106.42	102.33	105.67	105.42	2.34%	539,817
Apr 8, 2026	104.58	106.50	102.61	103.25	103.01	2.46%	437,814
Apr 7, 2026	101.51	103.00	99.70	100.77	100.53	-1.08%	407,438
Apr 6, 2026	100.55	101.93	99.27	101.87	101.63	0.51%	476,649
Apr 2, 2026	99.33	101.51	98.23	101.35	101.11	0.21%	269,169
Apr 1, 2026	100.59	102.35	100.00	101.14	100.90	1.14%	217,632
Mar 31, 2026	96.38	100.03	95.22	100.00	99.76	4.66%	424,508
Mar 30, 2026	93.67	96.71	92.85	95.55	95.32	4.05%	368,601
Mar 27, 2026	92.27	95.34	91.37	91.83	91.61	-1.34%	400,993
Mar 26, 2026	91.00	95.99	88.00	93.08	92.86	3.97%	503,161
Mar 25, 2026	89.94	91.67	89.33	89.53	89.32	0.34%	254,328
Mar 24, 2026	87.83	91.87	87.83	89.23	89.02	0.06%	263,414
Mar 23, 2026	86.35	89.96	86.27	89.18	88.97	5.39%	316,976
Mar 20, 2026	84.79	85.07	82.27	84.62	84.42	-0.61%	777,077
Mar 19, 2026	83.74	85.57	83.15	85.14	84.94	-0.01%	206,787
Mar 18, 2026	86.16	87.19	84.74	85.15	84.95	-2.09%	194,256
Mar 17, 2026	88.62	88.93	86.33	86.97	86.76	-0.95%	146,559
Mar 16, 2026	88.34	88.93	87.22	87.80	87.59	0.33%	169,954
Mar 13, 2026	87.35	88.92	87.35	87.51	87.30	0.29%	107,152
Mar 12, 2026	89.26	91.57	86.82	87.26	87.05	-2.69%	177,919
Mar 11, 2026	89.37	89.94	88.83	89.67	89.46	0.19%	109,325
Mar 10, 2026	88.84	91.09	87.75	89.50	89.29	0.47%	173,459
Mar 9, 2026	87.36	89.31	84.28	89.08	88.87	-0.13%	272,040
Mar 6, 2026	93.13	94.00	87.87	89.20	88.99	-5.81%	303,845
Mar 5, 2026	97.26	98.01	94.40	94.70	94.48	-3.32%	156,954
Mar 4, 2026	96.56	98.30	95.52	97.95	97.72	2.00%	159,642
Mar 3, 2026	96.33	97.75	93.37	96.03	95.80	-2.38%	456,933
Mar 2, 2026	99.57	99.57	95.66	98.37	98.14	-1.64%	294,047
Feb 27, 2026	105.26	106.25	99.62	100.01	99.77	-5.81%	364,655
Feb 26, 2026	106.05	106.98	104.22	106.18	105.93	-0.41%	107,688
Feb 25, 2026	108.95	108.95	106.15	106.62	106.37	-0.93%	131,399
Feb 24, 2026	107.40	109.12	106.26	107.62	107.37	1.02%	135,809
Feb 23, 2026	111.11	111.11	104.94	106.53	106.28	-4.69%	221,207
Feb 20, 2026	110.09	111.81	109.59	111.77	111.51	1.68%	179,833
Feb 19, 2026	109.15	110.18	107.27	109.92	109.66	0.39%	151,113
Feb 18, 2026	109.51	111.21	109.06	109.49	109.23	0.59%	153,511
Feb 17, 2026	105.70	109.87	105.52	108.85	108.59	1.68%	300,652