BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	47.22	47.68	46.58	46.67	46.67	-0.83%	229,411
Jun 5, 2025	46.26	47.45	46.06	47.06	47.06	1.01%	166,002
Jun 4, 2025	45.37	46.92	45.27	46.59	46.59	2.98%	208,601
Jun 3, 2025	44.54	45.70	43.98	45.24	45.24	1.57%	173,206
Jun 2, 2025	43.19	44.79	43.14	44.54	44.54	1.23%	302,628
May 30, 2025	42.00	44.66	41.93	44.00	44.00	8.51%	600,351
May 29, 2025	38.18	41.22	38.18	40.55	40.55	12.89%	700,754
May 28, 2025	36.17	36.88	35.90	35.92	35.92	-1.86%	178,431
May 27, 2025	36.86	37.25	36.27	36.60	36.60	2.12%	161,382
May 23, 2025	35.24	36.18	35.02	35.84	35.84	-0.39%	85,646
May 22, 2025	35.64	36.16	35.05	35.98	35.98	0.62%	104,975
May 21, 2025	36.80	37.29	35.64	35.76	35.76	-4.33%	137,762
May 20, 2025	37.20	38.14	36.52	37.38	37.38	-0.19%	203,182
May 19, 2025	37.05	37.68	36.71	37.45	37.45	0.11%	73,804
May 16, 2025	36.73	37.72	36.67	37.41	37.41	1.77%	116,451
May 15, 2025	36.98	37.17	36.61	36.76	36.76	-0.92%	106,452
May 14, 2025	37.41	37.96	36.92	37.10	37.10	-1.49%	133,777
May 13, 2025	37.14	38.15	37.01	37.66	37.66	1.24%	148,059
May 12, 2025	37.26	38.30	37.02	37.20	37.20	4.47%	257,540
May 9, 2025	35.37	36.71	35.34	35.61	35.61	0.71%	225,201
May 8, 2025	34.94	35.82	34.53	35.36	35.36	2.11%	275,575
May 7, 2025	33.82	34.64	33.22	34.63	34.63	3.96%	305,564
May 6, 2025	33.76	34.25	33.04	33.31	33.31	-1.77%	119,892
May 5, 2025	34.38	34.56	33.75	33.91	33.91	-1.82%	119,475
May 2, 2025	34.21	35.26	33.96	34.54	34.54	2.31%	182,093
May 1, 2025	34.09	34.47	33.71	33.76	33.76	-0.38%	155,256
Apr 30, 2025	33.34	34.05	32.54	33.89	33.89	-0.24%	147,928
Apr 29, 2025	33.43	34.11	33.13	33.97	33.97	0.44%	175,447
Apr 28, 2025	34.66	34.89	33.57	33.82	33.82	-2.03%	115,087
Apr 25, 2025	34.20	34.58	33.99	34.52	34.52	-0.12%	125,371
Apr 24, 2025	33.71	34.71	33.65	34.56	34.56	3.29%	152,706
Apr 23, 2025	34.12	35.11	33.34	33.46	33.46	1.76%	241,701
Apr 22, 2025	33.11	33.70	32.17	32.88	32.88	0.27%	203,134
Apr 21, 2025	32.21	32.92	31.78	32.79	32.79	1.08%	234,930
Apr 17, 2025	33.17	33.56	32.27	32.44	32.44	-2.29%	322,739
Apr 16, 2025	34.18	34.84	32.77	33.20	33.20	-2.81%	193,135
Apr 15, 2025	36.71	36.71	34.11	34.16	34.16	-6.77%	176,019
Apr 14, 2025	36.99	37.68	36.59	36.64	36.64	-0.03%	224,899
Apr 11, 2025	36.14	36.92	35.08	36.65	36.65	1.58%	232,354
Apr 10, 2025	36.55	37.44	35.71	36.08	36.08	-3.27%	455,876
Apr 9, 2025	32.66	37.47	32.66	37.30	37.30	12.42%	410,039
Apr 8, 2025	36.59	36.72	32.24	33.18	33.18	-7.03%	366,697
Apr 7, 2025	33.99	36.87	33.85	35.69	35.69	0.93%	618,423
Apr 4, 2025	33.70	35.88	33.13	35.36	35.36	-0.06%	396,749
Apr 3, 2025	34.78	35.96	34.78	35.38	35.23	-3.25%	570,230
Apr 2, 2025	35.45	36.81	35.25	36.57	36.41	2.29%	239,366
Apr 1, 2025	33.50	35.79	33.20	35.75	35.60	5.74%	286,489
Mar 31, 2025	33.47	34.64	33.08	33.81	33.66	-0.56%	260,567
Mar 28, 2025	35.15	35.30	33.05	34.00	33.85	-4.12%	220,942
Mar 27, 2025	37.38	37.90	35.37	35.46	35.31	-7.25%	285,926