BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	56.00	56.64	55.23	55.69	-	-0.46%	810,126
Apr 30, 2026	54.17	56.08	53.37	55.95	55.95	4.33%	915,647
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	-0.37%	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
Mar 12, 2026	64.94	66.44	63.72	64.00	63.85	-3.04%	154,858
Mar 11, 2026	65.40	66.24	65.24	66.01	65.85	0.15%	187,464
Mar 10, 2026	65.60	67.16	64.59	65.91	65.75	0.47%	243,465
Mar 9, 2026	64.46	65.74	62.10	65.60	65.44	-0.05%	343,417
Mar 6, 2026	68.84	68.84	64.60	65.64	65.48	-5.34%	306,516
Mar 5, 2026	71.26	71.83	69.07	69.34	69.17	-3.40%	158,394
Mar 4, 2026	70.88	71.79	69.82	71.78	71.61	2.13%	185,077
Mar 3, 2026	71.31	71.31	67.94	70.28	70.11	-2.54%	369,939
Mar 2, 2026	72.16	72.37	69.96	72.11	71.94	-1.67%	416,193
Feb 27, 2026	77.31	77.44	73.09	73.34	73.16	-5.45%	294,087
Feb 26, 2026	77.95	78.39	76.00	77.56	77.37	-0.41%	133,814
Feb 25, 2026	79.55	79.59	77.63	77.88	77.69	-0.82%	168,651
Feb 24, 2026	78.19	79.59	77.69	78.52	78.33	1.07%	232,482
Feb 23, 2026	81.39	81.39	76.70	77.69	77.50	-4.84%	420,399
Feb 20, 2026	80.00	81.80	80.00	81.64	81.45	1.72%	101,879