BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	35.45	36.81	35.25	36.57	36.57	2.29%	230,608
Apr 1, 2025	33.50	35.79	33.20	35.75	35.75	5.74%	286,489
Mar 31, 2025	33.47	34.64	33.08	33.81	33.81	-0.56%	260,567
Mar 28, 2025	35.15	35.30	33.05	34.00	34.00	-4.12%	220,942
Mar 27, 2025	37.38	37.90	35.37	35.46	35.46	-7.25%	285,926
Mar 26, 2025	38.10	40.29	36.95	38.23	38.23	7.57%	645,926
Mar 25, 2025	38.00	38.00	35.54	35.54	35.54	-6.72%	371,188
Mar 24, 2025	37.01	38.98	36.98	38.10	38.10	3.96%	210,486
Mar 21, 2025	36.66	37.18	36.27	36.65	36.65	-1.50%	293,274
Mar 20, 2025	37.46	37.90	36.65	37.21	37.21	-3.92%	256,057
Mar 19, 2025	39.50	39.50	38.29	38.73	38.73	-0.97%	120,630
Mar 18, 2025	39.31	39.66	38.75	39.11	39.11	-0.43%	112,666
Mar 17, 2025	38.70	39.60	38.45	39.28	39.28	2.01%	114,684
Mar 14, 2025	38.45	38.69	38.03	38.51	38.51	0.80%	69,317
Mar 13, 2025	39.39	39.88	37.40	38.20	38.20	-3.44%	155,579
Mar 12, 2025	39.09	39.86	38.27	39.56	39.56	1.38%	163,647
Mar 11, 2025	40.91	40.91	38.54	39.02	39.02	-4.55%	171,238
Mar 10, 2025	40.39	41.66	40.29	40.88	40.88	0.42%	140,254
Mar 7, 2025	40.69	41.69	40.20	40.71	40.71	0.63%	159,231
Mar 6, 2025	39.00	40.68	38.94	40.46	40.46	2.31%	184,977
Mar 5, 2025	37.94	39.56	37.93	39.54	39.54	5.27%	170,103
Mar 4, 2025	37.50	38.21	36.63	37.56	37.56	-1.42%	201,349
Mar 3, 2025	40.12	40.48	38.01	38.10	38.10	-3.91%	135,331
Feb 28, 2025	39.06	39.92	38.69	39.65	39.65	1.33%	131,435
Feb 27, 2025	40.62	40.62	39.05	39.13	39.13	-3.14%	146,533
Feb 26, 2025	40.99	41.12	40.13	40.40	40.40	-1.32%	97,526
Feb 25, 2025	41.04	41.10	40.18	40.94	40.94	-0.41%	128,672
Feb 24, 2025	40.80	41.82	40.52	41.11	41.11	0.46%	140,285
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