BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	64.56	65.66	64.14	64.31	-	-1.26%	126,942
Sep 11, 2025	64.71	65.18	64.46	65.13	65.13	1.34%	212,215
Sep 10, 2025	65.54	65.54	64.22	64.27	64.27	-1.53%	217,636
Sep 9, 2025	65.84	66.22	63.61	65.27	65.27	-4.52%	438,519
Sep 8, 2025	65.65	68.42	64.88	68.36	68.36	4.37%	362,208
Sep 5, 2025	66.02	66.82	65.27	65.50	65.50	0.12%	290,783
Sep 4, 2025	65.00	65.82	64.56	65.42	65.42	0.45%	317,623
Sep 3, 2025	66.67	67.08	64.75	65.13	65.13	-2.37%	464,430
Sep 2, 2025	63.17	67.33	63.17	66.71	66.71	5.92%	869,501
Aug 29, 2025	62.42	64.42	61.17	62.98	62.98	9.55%	974,172
Aug 28, 2025	57.23	57.59	56.08	57.49	57.49	0.81%	390,620
Aug 27, 2025	56.96	57.29	56.46	57.03	57.03	0.39%	238,447
Aug 26, 2025	57.39	58.04	56.57	56.81	56.81	-1.06%	238,569
Aug 25, 2025	58.15	58.27	57.22	57.42	57.42	-1.66%	224,900
Aug 22, 2025	55.68	58.70	55.38	58.39	58.39	5.44%	405,595
Aug 21, 2025	55.96	56.15	54.95	55.38	55.38	-1.86%	268,663
Aug 20, 2025	57.82	57.82	56.42	56.43	56.43	-2.57%	400,335
Aug 19, 2025	58.56	59.24	57.34	57.92	57.92	-0.24%	176,289
Aug 18, 2025	57.08	58.20	56.60	58.06	58.06	2.57%	313,227
Aug 15, 2025	58.02	58.12	56.55	56.61	56.61	-1.64%	407,672
Aug 14, 2025	56.19	57.89	56.12	57.55	57.55	0.61%	342,554
Aug 13, 2025	55.21	57.31	54.69	57.20	57.20	4.40%	268,104
Aug 12, 2025	51.87	54.81	51.77	54.79	54.79	5.83%	272,818
Aug 11, 2025	51.01	52.04	50.68	51.77	51.77	1.01%	206,672
Aug 8, 2025	51.53	52.41	51.24	51.25	51.25	-0.60%	239,655
Aug 7, 2025	51.60	51.91	50.98	51.56	51.56	0.92%	196,400
Aug 6, 2025	51.08	51.27	50.29	51.09	51.09	0.37%	295,449
Aug 5, 2025	50.46	51.44	49.97	50.90	50.90	1.31%	239,619
Aug 4, 2025	49.14	50.49	49.14	50.24	50.24	1.89%	166,848
Aug 1, 2025	50.01	50.35	48.67	49.31	49.31	-2.38%	232,009
Jul 31, 2025	51.08	51.33	50.17	50.51	50.51	-1.67%	218,970
Jul 30, 2025	53.23	53.23	51.17	51.37	51.37	-3.13%	304,619
Jul 29, 2025	50.06	53.14	49.97	53.03	53.03	7.41%	680,813
Jul 28, 2025	50.07	50.26	49.04	49.37	49.37	-1.24%	133,944
Jul 25, 2025	50.15	50.24	49.46	49.99	49.99	0.14%	130,463
Jul 24, 2025	51.47	51.47	49.67	49.92	49.92	-3.74%	180,051
Jul 23, 2025	50.56	51.86	50.39	51.86	51.86	3.62%	176,339
Jul 22, 2025	48.28	50.40	48.28	50.05	50.05	4.64%	156,511
Jul 21, 2025	48.34	49.08	47.74	47.83	47.83	-0.80%	148,374
Jul 18, 2025	49.49	49.66	48.05	48.22	48.22	-1.84%	118,212
Jul 17, 2025	48.28	49.46	48.18	49.12	49.12	1.57%	116,214
Jul 16, 2025	48.55	48.68	47.86	48.36	48.36	0.10%	119,230
Jul 15, 2025	49.56	49.65	48.31	48.31	48.31	-1.55%	150,451
Jul 14, 2025	50.04	50.08	48.95	49.07	49.07	-1.90%	181,940
Jul 11, 2025	50.48	51.09	49.96	50.02	50.02	-2.32%	176,100
Jul 10, 2025	50.44	52.06	50.26	51.21	51.21	1.54%	203,551
Jul 9, 2025	51.02	51.40	50.26	50.44	50.44	-0.42%	220,965
Jul 8, 2025	50.86	52.11	50.57	50.65	50.65	-0.55%	158,329
Jul 7, 2025	50.88	51.93	50.45	50.93	50.93	-2.95%	185,279
Jul 3, 2025	52.55	52.71	51.47	52.48	52.48	0.08%	231,230