BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	77.31	77.44	73.09	73.28	73.28	-5.52%	278,625
Feb 26, 2026	77.95	78.39	76.00	77.56	77.56	-0.41%	105,499
Feb 25, 2026	79.55	79.59	77.63	77.88	77.88	-0.82%	159,849
Feb 24, 2026	78.19	79.59	77.69	78.52	78.52	1.07%	218,142
Feb 23, 2026	81.39	81.39	76.70	77.69	77.69	-4.84%	418,418
Feb 20, 2026	80.00	81.80	80.00	81.64	81.64	1.72%	84,419
Feb 19, 2026	79.80	80.43	78.20	80.26	80.26	0.51%	82,114
Feb 18, 2026	80.15	81.31	79.60	79.85	79.85	-0.01%	90,299
Feb 17, 2026	77.98	80.49	77.33	79.86	79.86	1.62%	215,044
Feb 13, 2026	76.74	78.97	76.70	78.59	78.59	2.84%	150,192
Feb 12, 2026	79.13	79.52	75.87	76.42	76.42	-3.42%	133,250
Feb 11, 2026	79.00	79.62	78.41	79.13	79.13	0.33%	80,752
Feb 10, 2026	78.83	80.66	78.83	78.87	78.87	-0.48%	201,163
Feb 9, 2026	78.09	79.87	77.96	79.25	79.25	1.80%	74,727
Feb 6, 2026	76.72	78.83	76.72	77.85	77.85	1.80%	76,319
Feb 5, 2026	79.21	79.21	76.14	76.47	76.47	-4.32%	132,814
Feb 4, 2026	78.12	80.87	78.12	79.92	79.92	1.86%	169,617
Feb 3, 2026	77.76	78.90	77.44	78.46	78.46	0.89%	97,504
Feb 2, 2026	75.40	77.77	75.40	77.77	77.77	3.18%	83,080
Jan 30, 2026	77.60	78.23	74.58	75.37	75.37	-3.54%	96,238
Jan 29, 2026	79.40	79.40	77.56	78.14	78.14	-0.52%	129,129
Jan 28, 2026	80.47	80.47	77.25	78.55	78.55	-1.33%	225,069
Jan 27, 2026	80.90	81.51	78.15	79.61	79.61	-1.90%	118,563
Jan 26, 2026	79.76	81.89	79.76	81.15	81.15	0.69%	162,094
Jan 23, 2026	80.45	81.24	80.16	80.59	80.59	-0.06%	138,435
Jan 22, 2026	79.67	80.81	79.08	80.64	80.64	1.49%	113,354
Jan 21, 2026	75.28	79.82	75.28	79.46	79.46	4.90%	147,978
Jan 20, 2026	76.63	77.20	75.00	75.75	75.75	-3.12%	154,012
Jan 16, 2026	78.38	79.07	77.86	78.19	78.19	-0.60%	116,204
Jan 15, 2026	77.43	79.77	76.99	78.66	78.66	1.33%	217,484
Jan 14, 2026	74.14	78.11	74.14	77.63	77.63	5.42%	182,753
Jan 13, 2026	73.00	74.36	72.27	73.64	73.64	1.31%	258,791
Jan 12, 2026	71.23	73.14	70.53	72.69	72.69	2.08%	102,938
Jan 9, 2026	73.50	74.36	70.64	71.21	71.21	-2.94%	195,762
Jan 8, 2026	72.33	74.13	71.01	73.37	73.37	2.37%	162,378
Jan 7, 2026	73.52	73.52	71.52	71.67	71.67	-1.98%	111,431
Jan 6, 2026	72.57	73.40	71.79	73.12	73.12	1.05%	133,987
Jan 5, 2026	72.14	73.37	71.73	72.36	72.36	0.65%	172,852
Jan 2, 2026	70.85	71.89	70.57	71.89	71.89	1.60%	64,705
Dec 31, 2025	71.74	71.76	70.51	70.76	70.76	-1.03%	100,810
Dec 30, 2025	72.42	72.62	71.37	71.50	71.35	-1.08%	130,924
Dec 29, 2025	72.46	73.79	71.97	72.28	72.12	-0.50%	60,076
Dec 26, 2025	72.48	73.72	72.30	72.64	72.48	0.50%	134,002
Dec 24, 2025	72.43	72.82	72.26	72.28	72.12	-0.65%	76,700
Dec 23, 2025	73.30	73.30	72.08	72.75	72.59	-0.29%	98,409
Dec 22, 2025	72.32	73.40	71.89	72.96	72.80	1.62%	238,190
Dec 19, 2025	71.29	72.45	71.19	71.80	71.64	0.72%	322,936
Dec 18, 2025	74.10	74.37	70.84	71.29	71.14	-5.60%	416,451
Dec 17, 2025	75.17	76.60	75.05	75.52	75.36	0.45%	141,120
Dec 16, 2025	76.00	76.34	74.41	75.18	75.02	-2.29%	186,798