BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.18	42.29	40.55	40.92	40.92	-2.55%	175,994
Feb 20, 2025	43.91	44.55	41.97	41.99	41.99	-4.37%	160,601
Feb 19, 2025	43.12	44.63	43.12	43.91	43.91	0.50%	166,707
Feb 18, 2025	43.48	44.18	43.11	43.69	43.69	1.16%	133,201
Feb 14, 2025	42.85	43.90	42.85	43.19	43.19	1.15%	122,120
Feb 13, 2025	41.69	42.97	41.43	42.70	42.70	3.12%	158,123
Feb 12, 2025	40.82	41.64	40.68	41.41	41.41	-0.19%	133,673
Feb 11, 2025	41.56	42.20	41.15	41.49	41.49	-1.38%	166,345
Feb 10, 2025	42.85	43.05	42.05	42.07	42.07	-1.68%	224,657
Feb 7, 2025	43.70	44.22	42.54	42.79	42.79	-1.79%	288,591
Feb 6, 2025	45.92	46.50	42.89	43.57	43.57	-4.22%	852,562
Feb 5, 2025	44.23	45.74	43.89	45.49	45.49	2.85%	239,158
Feb 4, 2025	44.11	45.48	43.90	44.23	44.23	0.64%	314,736
Feb 3, 2025	43.65	46.10	41.10	43.95	43.95	-8.07%	949,664
Jan 31, 2025	50.50	51.49	47.18	47.81	47.81	-5.27%	294,361
Jan 30, 2025	49.78	51.09	49.27	50.47	50.47	2.54%	242,554
Jan 29, 2025	50.42	50.42	48.97	49.22	49.22	-2.52%	114,727
Jan 28, 2025	51.99	52.17	49.30	50.49	50.49	-4.36%	316,064
Jan 27, 2025	52.87	53.18	51.76	52.79	52.79	-0.23%	179,184
Jan 24, 2025	53.28	53.34	52.63	52.91	52.91	-0.94%	77,670
Jan 23, 2025	52.97	53.86	52.85	53.41	53.41	0.11%	73,438
Jan 22, 2025	53.33	54.58	53.05	53.35	53.35	-0.60%	134,034
Jan 21, 2025	53.24	54.00	52.11	53.67	53.67	3.23%	126,342
Jan 17, 2025	53.83	53.89	51.78	51.99	51.99	-2.97%	80,146
Jan 16, 2025	53.34	53.85	52.44	53.58	53.58	0.22%	142,689
Jan 15, 2025	53.98	54.24	53.07	53.46	53.46	1.29%	84,909
Jan 14, 2025	51.95	52.78	51.64	52.78	52.78	1.89%	76,935
Jan 13, 2025	50.64	52.47	50.25	51.80	51.80	1.59%	144,097
Jan 10, 2025	50.42	51.65	50.38	50.99	50.99	-0.20%	87,409
Jan 8, 2025	52.29	52.29	49.74	51.09	51.09	-3.04%	149,058
Jan 7, 2025	52.70	53.27	52.02	52.69	52.69	0.38%	101,766
Jan 6, 2025	51.51	53.22	51.51	52.49	52.49	2.74%	98,967
Jan 3, 2025	50.06	51.10	49.55	51.09	51.09	1.87%	80,738
Jan 2, 2025	51.00	51.47	49.67	50.15	50.15	-1.42%	111,081
Dec 31, 2024	50.34	51.18	50.34	50.87	50.87	1.03%	71,946
Dec 30, 2024	49.86	50.46	49.05	50.35	50.21	0.02%	75,326
Dec 27, 2024	50.27	50.72	49.54	50.34	50.20	-0.42%	71,709
Dec 26, 2024	50.04	50.98	50.04	50.55	50.41	0.14%	49,650
Dec 24, 2024	50.79	50.79	49.89	50.48	50.34	-0.59%	66,315
Dec 23, 2024	52.25	52.54	50.46	50.78	50.64	-3.44%	122,462
Dec 20, 2024	51.38	53.41	51.10	52.59	52.44	1.58%	272,743
Dec 19, 2024	50.46	52.68	50.28	51.77	51.62	3.48%	194,415
Dec 18, 2024	51.83	52.01	49.82	50.03	49.89	-3.38%	172,336
Dec 17, 2024	50.71	51.92	50.67	51.78	51.63	2.03%	114,661
Dec 16, 2024	51.66	51.77	50.57	50.75	50.61	-1.86%	180,176
Dec 13, 2024	51.10	51.76	50.88	51.71	51.56	0.37%	105,404
Dec 12, 2024	52.19	52.36	50.65	51.52	51.37	-2.33%	127,163
Dec 11, 2024	52.61	53.04	51.98	52.75	52.60	0.71%	140,798
Dec 10, 2024	52.94	53.45	51.82	52.38	52.23	-1.89%	166,844
Dec 9, 2024	51.20	54.79	51.20	53.39	53.24	3.83%	213,520
Dec 6, 2024	52.76	55.50	51.00	51.42	51.27	5.98%	389,332
Dec 5, 2024	48.48	49.35	48.16	48.52	48.38	0.14%	212,851
Dec 4, 2024	49.50	49.82	47.58	48.45	48.31	-1.96%	126,391
Dec 3, 2024	49.61	50.08	49.07	49.42	49.28	-0.36%	167,234
Dec 2, 2024	48.73	49.84	48.60	49.60	49.46	1.79%	137,859
Nov 29, 2024	48.36	48.94	48.28	48.73	48.59	0.72%	57,077
Nov 27, 2024	47.81	48.99	47.54	48.38	48.24	1.72%	222,802
Nov 26, 2024	49.66	50.28	46.94	47.56	47.42	-6.45%	264,340
Nov 25, 2024	49.07	51.72	48.70	50.84	50.70	4.80%	556,592
Nov 22, 2024	48.32	49.08	47.98	48.51	48.37	0.46%	129,013
Nov 21, 2024	47.78	48.37	46.85	48.29	48.15	1.07%	122,897
Nov 20, 2024	48.39	48.39	47.07	47.78	47.64	-1.79%	125,183
Nov 19, 2024	47.99	48.75	47.73	48.65	48.51	0.95%	124,976
Nov 18, 2024	48.08	48.62	47.81	48.19	48.05	0.21%	110,927
Nov 15, 2024	47.89	48.37	47.39	48.09	47.95	0.80%	91,327
Nov 14, 2024	47.90	49.21	47.52	47.71	47.57	-0.04%	130,958
Nov 13, 2024	48.22	48.47	47.36	47.73	47.59	-0.83%	129,736
Nov 12, 2024	48.75	49.15	47.91	48.13	47.99	-1.88%	112,064
Nov 11, 2024	49.62	49.77	48.68	49.05	48.91	-0.73%	127,506
Nov 8, 2024	48.71	49.56	47.98	49.41	49.27	0.88%	105,839
Nov 7, 2024	50.64	50.71	48.40	48.98	48.84	-2.64%	221,025
Nov 6, 2024	52.56	52.56	50.15	50.31	50.17	-1.10%	237,538
Nov 5, 2024	50.27	51.14	50.15	50.87	50.72	0.83%	90,931
Nov 4, 2024	49.93	50.97	49.93	50.45	50.31	1.24%	119,612
Nov 1, 2024	49.73	50.33	49.00	49.83	49.69	1.14%	151,771
Oct 31, 2024	51.38	51.38	49.21	49.27	49.13	-3.90%	148,142
Oct 30, 2024	50.71	51.56	50.54	51.27	51.12	0.16%	150,472
Oct 29, 2024	51.35	51.79	50.52	51.19	51.04	-1.01%	83,915
Oct 28, 2024	51.12	51.72	50.63	51.71	51.56	2.03%	76,451
Oct 25, 2024	51.02	52.22	50.42	50.68	50.54	-0.63%	75,147
Oct 24, 2024	51.08	51.54	50.15	51.00	50.85	-0.33%	143,236
Oct 23, 2024	51.60	51.60	49.92	51.17	51.02	-0.97%	209,091
Oct 22, 2024	55.80	55.91	51.52	51.67	51.52	-7.32%	386,320
Oct 21, 2024	57.36	57.50	55.67	55.75	55.59	-3.04%	89,418
Oct 18, 2024	57.15	58.50	57.15	57.50	57.34	0.40%	118,904
Oct 17, 2024	57.46	57.49	56.12	57.27	57.11	0.37%	173,431
Oct 16, 2024	56.96	57.82	56.95	57.06	56.90	1.04%	74,877
Oct 15, 2024	57.96	58.41	56.21	56.47	56.31	-3.54%	224,008
Oct 14, 2024	58.14	58.79	57.86	58.54	58.37	0.22%	45,300
Oct 11, 2024	58.29	58.91	58.29	58.41	58.24	0.46%	99,875
Oct 10, 2024	58.60	59.23	57.84	58.14	57.97	-1.31%	123,599
Oct 9, 2024	58.06	60.61	58.06	58.91	58.74	0.65%	85,811
Oct 8, 2024	59.25	59.34	58.50	58.53	58.36	-1.43%	120,806
Oct 7, 2024	58.96	59.47	58.67	59.38	59.21	0.12%	107,703
Oct 4, 2024	59.23	59.43	58.47	59.31	59.14	1.18%	76,122
Oct 3, 2024	57.69	58.62	57.16	58.62	58.45	1.02%	99,576
Oct 2, 2024	58.01	58.85	57.97	58.03	57.86	-0.65%	90,317
Oct 1, 2024	59.49	59.71	57.93	58.41	58.24	-1.90%	136,928
Sep 30, 2024	60.89	61.16	59.08	59.54	59.37	-2.17%	107,244
Sep 27, 2024	61.10	62.45	60.66	60.86	60.69	0.63%	122,066