BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.32	49.08	47.98	48.51	48.51	0.46%	129,013
Nov 21, 2024	47.78	48.37	46.85	48.29	48.29	1.07%	122,897
Nov 20, 2024	48.39	48.39	47.07	47.78	47.78	-1.79%	125,183
Nov 19, 2024	47.99	48.75	47.73	48.65	48.65	0.95%	124,976
Nov 18, 2024	48.08	48.62	47.81	48.19	48.19	0.21%	110,927
Nov 15, 2024	47.89	48.37	47.39	48.09	48.09	0.80%	91,327
Nov 14, 2024	47.90	49.21	47.52	47.71	47.71	-0.04%	130,958
Nov 13, 2024	48.22	48.47	47.36	47.73	47.73	-0.83%	129,736
Nov 12, 2024	48.75	49.15	47.91	48.13	48.13	-1.88%	112,064
Nov 11, 2024	49.62	49.77	48.68	49.05	49.05	-0.73%	127,506
Nov 8, 2024	48.71	49.56	47.98	49.41	49.41	0.88%	105,839
Nov 7, 2024	50.64	50.71	48.40	48.98	48.98	-2.64%	221,025
Nov 6, 2024	52.56	52.56	50.15	50.31	50.31	-1.10%	237,538
Nov 5, 2024	50.27	51.14	50.15	50.87	50.87	0.83%	90,931
Nov 4, 2024	49.93	50.97	49.93	50.45	50.45	1.24%	119,612
Nov 1, 2024	49.73	50.33	49.00	49.83	49.83	1.14%	151,771
Oct 31, 2024	51.38	51.38	49.21	49.27	49.27	-3.90%	148,142
Oct 30, 2024	50.71	51.56	50.54	51.27	51.27	0.16%	150,472
Oct 29, 2024	51.35	51.79	50.52	51.19	51.19	-1.01%	83,915
Oct 28, 2024	51.12	51.72	50.63	51.71	51.71	2.03%	76,451
Oct 25, 2024	51.02	52.22	50.42	50.68	50.68	-0.63%	75,147
Oct 24, 2024	51.08	51.54	50.15	51.00	51.00	-0.33%	143,236
Oct 23, 2024	51.60	51.60	49.92	51.17	51.17	-0.97%	209,091
Oct 22, 2024	55.80	55.91	51.52	51.67	51.67	-7.32%	386,320
Oct 21, 2024	57.36	57.50	55.67	55.75	55.75	-3.04%	89,418
Oct 18, 2024	57.15	58.50	57.15	57.50	57.50	0.40%	118,904
Oct 17, 2024	57.46	57.49	56.12	57.27	57.27	0.37%	173,431
Oct 16, 2024	56.96	57.82	56.95	57.06	57.06	1.04%	74,877
Oct 15, 2024	57.96	58.41	56.21	56.47	56.47	-3.54%	224,008
Oct 14, 2024	58.14	58.79	57.86	58.54	58.54	0.22%	45,300
Oct 11, 2024	58.29	58.91	58.29	58.41	58.41	0.46%	99,875
Oct 10, 2024	58.60	59.23	57.84	58.14	58.14	-1.31%	123,599
Oct 9, 2024	58.06	60.61	58.06	58.91	58.91	0.65%	85,811
Oct 8, 2024	59.25	59.34	58.50	58.53	58.53	-1.43%	120,806
Oct 7, 2024	58.96	59.47	58.67	59.38	59.38	0.12%	107,703
Oct 4, 2024	59.23	59.43	58.47	59.31	59.31	1.18%	76,122
Oct 3, 2024	57.69	58.62	57.16	58.62	58.62	1.02%	99,576
Oct 2, 2024	58.01	58.85	57.97	58.03	58.03	-0.65%	90,317
Oct 1, 2024	59.49	59.71	57.93	58.41	58.41	-1.90%	136,928
Sep 30, 2024	60.89	61.16	59.08	59.54	59.54	-2.17%	107,244
Sep 27, 2024	61.10	62.45	60.66	60.86	60.86	0.63%	122,066
Sep 26, 2024	59.76	61.26	59.45	60.48	60.33	2.44%	98,708
Sep 25, 2024	60.21	60.64	58.61	59.04	58.89	-2.49%	108,876
Sep 24, 2024	60.94	61.42	60.27	60.55	60.40	-0.33%	89,467
Sep 23, 2024	61.87	61.87	60.11	60.75	60.60	-1.25%	82,280
Sep 20, 2024	61.82	61.82	60.60	61.52	61.36	-0.36%	94,605
Sep 19, 2024	61.96	62.03	61.13	61.74	61.58	1.33%	109,053
Sep 18, 2024	61.01	62.38	60.74	60.93	60.77	-0.23%	137,427
Sep 17, 2024	60.64	61.88	59.97	61.07	60.91	0.96%	139,445
Sep 16, 2024	62.67	63.45	60.48	60.49	60.34	-3.42%	177,041
Sep 13, 2024	63.26	64.81	62.05	62.63	62.47	0.55%	125,099
Sep 12, 2024	61.46	62.89	61.07	62.29	62.13	2.15%	144,379
Sep 11, 2024	58.09	61.34	58.06	60.98	60.82	4.74%	143,603
Sep 10, 2024	58.68	58.68	57.28	58.22	58.07	-0.77%	224,194
Sep 9, 2024	62.13	62.67	58.59	58.67	58.52	-6.74%	444,845
Sep 6, 2024	61.00	66.30	60.72	62.91	62.75	-4.80%	496,617
Sep 5, 2024	69.04	69.31	65.97	66.08	65.91	-4.08%	127,956
Sep 4, 2024	69.42	69.70	68.42	68.89	68.71	-0.93%	59,447
Sep 3, 2024	72.21	72.21	69.41	69.54	69.36	-3.92%	68,570
Aug 30, 2024	71.73	72.52	70.87	72.38	72.20	1.70%	89,551
Aug 29, 2024	70.88	72.33	70.83	71.17	70.99	0.52%	252,085
Aug 28, 2024	70.51	71.00	70.16	70.80	70.62	0.06%	50,899
Aug 27, 2024	70.95	71.16	70.40	70.76	70.58	-1.31%	40,808
Aug 26, 2024	71.67	72.84	71.48	71.70	71.52	0.17%	79,826
Aug 23, 2024	67.52	72.52	67.52	71.58	71.40	6.19%	124,585
Aug 22, 2024	68.73	68.73	67.17	67.41	67.24	-1.27%	93,002
Aug 21, 2024	67.99	68.59	67.14	68.28	68.11	-1.14%	112,505
Aug 20, 2024	69.02	69.17	68.02	69.07	68.89	0.36%	83,206
Aug 19, 2024	69.52	69.71	68.57	68.82	68.64	-0.33%	47,816
Aug 16, 2024	68.12	69.42	68.12	69.05	68.87	0.73%	37,293
Aug 15, 2024	68.37	69.58	67.56	68.55	68.38	2.33%	81,924
Aug 14, 2024	67.42	68.25	66.84	66.99	66.82	-1.06%	96,598
Aug 13, 2024	66.17	68.13	65.97	67.71	67.54	3.50%	53,520
Aug 12, 2024	66.23	66.90	65.18	65.42	65.25	-1.31%	53,962
Aug 9, 2024	67.32	67.57	66.12	66.29	66.12	-1.65%	44,722
Aug 8, 2024	67.09	67.89	66.42	67.40	67.23	1.97%	165,910
Aug 7, 2024	68.65	69.51	65.70	66.10	65.93	-2.56%	137,311
Aug 6, 2024	68.21	69.08	67.26	67.84	67.67	-0.43%	213,227
Aug 5, 2024	65.40	68.23	64.54	68.13	67.96	-1.75%	51,932
Aug 2, 2024	68.32	69.45	67.77	69.34	69.16	-0.55%	108,561
Aug 1, 2024	71.97	72.45	69.52	69.72	69.54	-3.73%	97,281
Jul 31, 2024	72.94	74.00	71.82	72.42	72.24	0.56%	52,123
Jul 30, 2024	70.66	72.32	70.66	72.02	71.84	1.78%	70,168
Jul 29, 2024	72.44	72.46	69.71	70.76	70.58	-2.04%	118,714
Jul 26, 2024	69.03	72.25	68.88	72.23	72.05	5.69%	88,811
Jul 25, 2024	66.49	69.00	65.79	68.34	68.17	2.78%	84,772
Jul 24, 2024	68.47	69.92	66.23	66.49	66.32	-2.82%	97,696
Jul 23, 2024	69.29	69.29	65.20	68.42	68.25	-2.88%	292,001
Jul 22, 2024	69.71	70.76	68.47	70.45	70.27	1.62%	43,696
Jul 19, 2024	70.30	70.76	69.01	69.33	69.15	-1.80%	116,206
Jul 18, 2024	70.21	71.69	69.89	70.60	70.42	-0.11%	78,121
Jul 17, 2024	70.18	71.31	69.87	70.68	70.50	-0.30%	101,287
Jul 16, 2024	68.73	71.10	68.64	70.89	70.71	3.11%	73,871
Jul 15, 2024	69.79	69.86	68.58	68.75	68.57	-0.82%	94,078
Jul 12, 2024	67.20	69.86	67.20	69.32	69.14	3.23%	118,174
Jul 11, 2024	64.33	67.25	63.98	67.15	66.98	5.45%	75,576
Jul 10, 2024	61.46	63.90	61.46	63.68	63.52	3.66%	67,207
Jul 9, 2024	61.84	61.98	59.96	61.43	61.27	-0.97%	218,419
Jul 8, 2024	63.16	63.65	61.84	62.03	61.87	-1.82%	59,734
Jul 5, 2024	64.55	64.92	62.80	63.18	63.02	-2.08%	78,175