BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	54.43	55.50	54.43	54.92	-	0.24%	60,763
May 21, 2026	54.16	55.22	52.58	54.79	54.79	-0.25%	252,258
May 20, 2026	54.17	55.69	53.82	54.93	54.93	1.40%	237,482
May 19, 2026	55.33	55.33	53.87	54.17	54.17	-2.10%	164,412
May 18, 2026	55.56	56.34	54.57	55.33	55.33	-0.41%	82,218
May 15, 2026	55.34	56.35	55.21	55.56	55.56	-1.21%	227,999
May 14, 2026	54.96	57.16	54.96	56.24	56.24	2.50%	189,869
May 13, 2026	55.98	56.26	54.42	54.87	54.87	-1.98%	176,119
May 12, 2026	57.22	57.22	55.67	55.98	55.98	-1.70%	184,574
May 11, 2026	57.36	57.61	55.98	56.95	56.95	-0.19%	216,410
May 8, 2026	56.02	57.06	55.38	57.06	57.06	2.31%	339,405
May 7, 2026	56.02	57.57	55.39	55.77	55.77	-0.62%	376,373
May 6, 2026	54.73	56.42	54.73	56.12	56.12	3.98%	345,735
May 5, 2026	53.56	54.38	53.02	53.97	53.97	0.84%	333,414
May 4, 2026	55.06	55.54	53.32	53.52	53.52	-3.84%	317,433
May 1, 2026	56.00	56.64	55.23	55.66	55.66	-0.52%	891,202
Apr 30, 2026	54.17	56.08	53.37	55.95	55.95	4.33%	976,946
Apr 29, 2026	53.57	53.85	52.74	53.63	53.63	0.54%	301,629
Apr 28, 2026	55.03	55.06	53.29	53.34	53.34	-3.02%	808,925
Apr 27, 2026	56.74	57.83	54.91	55.00	55.00	-3.13%	340,400
Apr 24, 2026	55.35	57.98	54.21	56.78	56.78	1.48%	665,463
Apr 23, 2026	56.51	57.02	55.28	55.95	55.95	-0.96%	325,374
Apr 22, 2026	60.37	60.37	56.39	56.49	56.49	-5.27%	325,029
Apr 21, 2026	59.33	60.33	58.77	59.63	59.63	0.10%	357,952
Apr 20, 2026	57.98	60.68	57.67	59.57	59.57	2.97%	788,650
Apr 17, 2026	55.54	59.69	55.54	57.85	57.85	5.37%	1,318,563
Apr 16, 2026	51.00	55.25	51.00	54.90	54.90	7.80%	2,813,523
Apr 15, 2026	55.07	55.07	48.83	50.93	50.93	-35.08%	4,952,130
Apr 14, 2026	77.23	79.62	76.67	78.45	78.45	1.95%	180,829
Apr 13, 2026	75.74	77.05	75.34	76.95	76.95	0.97%	199,984
Apr 10, 2026	76.41	77.45	75.78	76.21	76.21	-0.13%	603,397
Apr 9, 2026	74.81	77.02	74.01	76.49	76.31	2.57%	206,215
Apr 8, 2026	75.26	77.00	74.04	74.58	74.40	2.85%	218,166
Apr 7, 2026	72.42	74.01	71.63	72.51	72.34	-0.93%	364,181
Apr 6, 2026	72.01	73.30	71.34	73.19	73.02	0.56%	457,879
Apr 2, 2026	70.99	72.92	70.55	72.78	72.61	0.11%	618,904
Apr 1, 2026	71.70	73.64	71.45	72.70	72.53	1.24%	220,460
Mar 31, 2026	69.06	71.88	68.20	71.81	71.64	4.92%	336,577
Mar 30, 2026	68.36	69.35	66.94	68.44	68.28	3.31%	371,043
Mar 27, 2026	66.61	68.70	65.77	66.25	66.09	-1.47%	468,619
Mar 26, 2026	64.40	69.33	62.60	67.24	67.08	3.45%	566,391
Mar 25, 2026	65.13	66.28	64.52	65.00	64.84	0.17%	243,389
Mar 24, 2026	64.13	66.75	64.13	64.89	64.74	-0.02%	253,471
Mar 23, 2026	64.00	65.57	62.83	64.90	64.75	5.32%	250,672
Mar 20, 2026	62.66	62.66	60.02	61.62	61.47	-0.55%	529,231
Mar 19, 2026	61.42	62.37	60.60	61.96	61.81	-0.19%	413,730
Mar 18, 2026	62.97	63.59	61.80	62.08	61.93	-2.30%	238,638
Mar 17, 2026	64.52	65.03	63.07	63.54	63.39	-1.07%	170,518
Mar 16, 2026	65.09	65.15	63.78	64.23	64.08	0.75%	217,541
Mar 13, 2026	64.01	64.92	63.57	63.75	63.60	-0.39%	134,536