BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.21%	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
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