BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	86.27	86.75	84.17	84.63	84.63	-3.32%	221,774
Jun 4, 2026	85.67	87.90	85.67	87.54	87.54	2.17%	277,739
Jun 3, 2026	84.12	86.43	83.75	85.68	85.68	1.12%	291,680
Jun 2, 2026	80.90	87.64	80.88	84.73	84.73	4.72%	468,142
Jun 1, 2026	78.82	81.08	78.15	80.91	80.91	1.52%	280,126
May 29, 2026	79.74	80.23	75.47	79.70	79.70	-1.52%	515,877
May 28, 2026	84.01	84.01	76.90	80.93	80.93	0.80%	640,719
May 27, 2026	78.75	81.38	78.75	80.29	80.29	2.07%	376,763
May 26, 2026	78.05	79.07	77.86	78.66	78.66	0.76%	140,506
May 25, 2026	77.15	78.23	77.15	78.07	78.07	1.95%	41,660
May 22, 2026	75.38	76.66	75.38	76.58	76.58	1.59%	115,967
May 21, 2026	74.39	76.16	72.30	75.38	75.38	-0.03%	217,084
May 20, 2026	75.50	76.70	74.15	75.40	75.40	1.29%	169,581
May 19, 2026	76.02	76.02	74.14	74.44	74.44	-2.55%	189,862
May 15, 2026	76.44	77.50	75.95	76.39	76.39	-0.93%	185,012
May 14, 2026	75.81	78.40	75.81	77.11	77.11	2.58%	207,356
May 13, 2026	76.41	77.24	74.50	75.17	75.17	-1.89%	211,268
May 12, 2026	77.91	77.91	76.30	76.62	76.62	-1.73%	228,879
May 11, 2026	78.46	78.85	76.41	77.97	77.97	-0.14%	245,667
May 8, 2026	76.08	78.08	75.87	78.08	78.08	2.59%	548,142
May 7, 2026	76.76	78.55	75.53	76.11	76.11	-0.52%	353,049
May 6, 2026	74.45	76.99	74.45	76.51	76.51	4.18%	576,762
May 5, 2026	73.20	74.08	72.20	73.44	73.44	0.64%	364,285
May 4, 2026	75.66	75.88	72.59	72.97	72.97	-3.53%	549,139
May 1, 2026	76.07	76.84	75.01	75.64	75.64	-0.49%	172,156
Apr 30, 2026	73.60	76.20	72.81	76.01	76.01	3.53%	472,737
Apr 29, 2026	73.23	73.65	72.15	73.42	73.42	0.56%	341,298
Apr 28, 2026	75.28	75.42	72.90	73.01	73.01	-2.51%	505,159
Apr 27, 2026	77.63	78.50	74.86	74.89	74.89	-3.62%	311,758
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%	320,360
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%	326,959
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%	770,247
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%	1,941,153
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	0.03%	221,146
Apr 9, 2026	103.45	106.42	102.33	105.67	105.42	2.34%	539,613
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