BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	97.26	98.01	94.40	94.70	94.70	-3.32%	156,968
Mar 4, 2026	96.56	98.30	95.52	97.95	97.95	2.00%	157,031
Mar 3, 2026	96.33	97.75	93.37	96.03	96.03	-2.38%	457,044
Mar 2, 2026	99.57	99.57	95.66	98.37	98.37	-1.64%	294,047
Feb 27, 2026	105.26	106.25	99.62	100.01	100.01	-5.81%	364,677
Feb 26, 2026	106.05	106.98	104.22	106.18	106.18	-0.41%	107,688
Feb 25, 2026	108.95	108.95	106.15	106.62	106.62	-0.93%	131,509
Feb 24, 2026	107.40	109.12	106.26	107.62	107.62	1.02%	135,809
Feb 23, 2026	111.11	111.11	104.94	106.53	106.53	-4.69%	221,207
Feb 20, 2026	110.09	111.81	109.59	111.77	111.77	1.68%	179,833
Feb 19, 2026	109.15	110.18	107.27	109.92	109.92	0.39%	151,207
Feb 18, 2026	109.51	111.21	109.06	109.49	109.49	0.59%	153,511
Feb 17, 2026	105.70	109.87	105.52	108.85	108.85	1.68%	300,652
Feb 13, 2026	104.42	107.44	104.26	107.05	107.05	2.93%	149,528
Feb 12, 2026	107.54	108.38	103.35	104.00	104.00	-3.31%	119,591
Feb 11, 2026	107.21	108.15	106.70	107.56	107.56	0.66%	66,265
Feb 10, 2026	107.37	109.17	106.79	106.86	106.86	-0.72%	177,416
Feb 9, 2026	106.78	108.31	105.82	107.64	107.64	1.13%	81,185
Feb 6, 2026	105.12	107.72	104.83	106.44	106.44	1.63%	117,865
Feb 5, 2026	108.23	108.23	104.17	104.73	104.73	-4.21%	181,577
Feb 4, 2026	107.25	110.63	107.25	109.33	109.33	2.25%	289,861
Feb 3, 2026	106.29	107.83	105.67	106.92	106.92	0.60%	106,952
Feb 2, 2026	102.48	106.34	102.43	106.28	106.28	3.42%	203,071
Jan 30, 2026	104.80	105.72	101.31	102.77	102.77	-2.60%	196,376
Jan 29, 2026	106.36	107.00	104.97	105.51	105.51	-1.14%	207,309
Jan 28, 2026	108.10	108.97	105.00	106.73	106.73	-1.32%	337,153
Jan 27, 2026	110.61	110.97	106.35	108.16	108.16	-2.78%	216,950
Jan 26, 2026	109.79	112.26	109.69	111.25	111.25	0.67%	207,766
Jan 23, 2026	110.40	111.66	109.97	110.51	110.51	-0.56%	155,132
Jan 22, 2026	109.98	111.56	109.86	111.13	111.13	1.14%	177,251
Jan 21, 2026	104.98	110.43	104.98	109.88	109.88	4.92%	327,181
Jan 20, 2026	104.67	106.76	103.95	104.73	104.73	-1.20%	254,431
Jan 19, 2026	108.34	108.50	105.81	106.00	106.00	-2.72%	108,298
Jan 16, 2026	109.05	109.78	108.31	108.96	108.96	-0.31%	121,060
Jan 15, 2026	107.06	110.87	107.06	109.30	109.30	1.45%	209,233
Jan 14, 2026	102.66	108.33	102.01	107.74	107.74	5.38%	264,044
Jan 13, 2026	101.07	103.33	100.41	102.24	102.24	1.23%	361,097
Jan 12, 2026	99.00	101.50	98.02	101.00	101.00	1.97%	112,660
Jan 9, 2026	101.66	102.42	98.24	99.05	99.05	-2.57%	263,370
Jan 8, 2026	99.28	102.61	98.29	101.66	101.66	2.40%	325,040
Jan 7, 2026	100.60	101.43	99.04	99.28	99.28	-1.57%	170,552
Jan 6, 2026	99.85	100.97	99.06	100.86	100.86	1.29%	134,303
Jan 5, 2026	98.51	100.90	98.51	99.58	99.58	1.09%	171,508
Jan 2, 2026	97.24	98.70	97.05	98.51	98.51	1.50%	124,232
Dec 31, 2025	97.99	98.16	96.84	97.05	97.05	-0.84%	108,956
Dec 30, 2025	99.12	99.25	97.82	97.87	97.66	-1.06%	134,710
Dec 29, 2025	99.12	99.58	98.52	98.92	98.70	-0.09%	170,525
Dec 24, 2025	99.30	99.49	98.52	99.01	98.79	-0.31%	58,949
Dec 23, 2025	100.04	100.33	99.00	99.32	99.10	-1.15%	111,163
Dec 22, 2025	99.25	100.84	99.23	100.48	100.26	1.31%	175,539
Dec 19, 2025	98.45	99.84	97.89	99.18	98.96	0.75%	346,664
Dec 18, 2025	102.19	102.35	97.70	98.44	98.22	-5.35%	382,124
Dec 17, 2025	104.77	105.54	103.57	104.00	103.77	0.54%	246,356
Dec 16, 2025	105.00	105.08	102.55	103.44	103.21	-2.38%	277,555
Dec 15, 2025	107.24	107.24	105.02	105.96	105.73	-0.80%	85,106
Dec 12, 2025	106.53	107.81	105.98	106.81	106.58	0.25%	164,055
Dec 11, 2025	104.07	106.54	103.89	106.54	106.31	2.16%	130,930
Dec 10, 2025	103.50	105.42	103.50	104.29	104.06	0.54%	116,498
Dec 9, 2025	103.39	104.96	102.87	103.73	103.50	-0.02%	71,010
Dec 8, 2025	105.05	106.00	103.31	103.75	103.52	-2.23%	116,665
Dec 5, 2025	105.96	107.30	103.09	106.12	105.89	1.04%	309,931
Dec 4, 2025	107.77	108.90	100.46	105.03	104.80	6.47%	823,171
Dec 3, 2025	97.00	98.86	97.00	98.65	98.43	1.65%	131,493
Dec 2, 2025	97.39	97.39	96.02	97.05	96.84	-0.12%	80,916
Dec 1, 2025	97.03	98.14	96.35	97.17	96.96	-0.33%	83,759
Nov 28, 2025	97.80	97.80	96.41	97.49	97.28	0.13%	85,289
Nov 27, 2025	96.99	97.49	96.46	97.36	97.15	-	57,884
Nov 26, 2025	97.91	97.91	96.21	97.36	97.15	-0.89%	167,326
Nov 25, 2025	92.77	98.85	92.40	98.23	98.01	7.95%	383,911
Nov 24, 2025	90.50	92.26	89.42	91.00	90.80	0.63%	204,069
Nov 21, 2025	87.86	91.25	87.86	90.43	90.23	3.08%	165,022
Nov 20, 2025	87.12	89.95	87.12	87.73	87.54	0.94%	81,356
Nov 19, 2025	87.86	89.82	86.82	86.91	86.72	-0.98%	60,162
Nov 18, 2025	88.82	90.22	87.73	87.77	87.58	-2.29%	86,721
Nov 17, 2025	89.79	90.41	88.57	89.83	89.63	-0.01%	107,293
Nov 14, 2025	89.00	90.02	87.44	89.84	89.64	-0.10%	233,241
Nov 13, 2025	90.23	91.29	89.33	89.93	89.73	-0.89%	63,151
Nov 12, 2025	90.80	91.65	90.44	90.74	90.54	0.63%	68,843
Nov 11, 2025	89.28	90.70	88.95	90.17	89.97	1.00%	37,980
Nov 10, 2025	90.50	90.50	88.53	89.28	89.08	-0.46%	67,681
Nov 7, 2025	88.01	90.49	87.66	89.69	89.49	1.41%	141,844
Nov 6, 2025	89.31	89.40	88.09	88.44	88.25	-0.94%	119,005
Nov 5, 2025	87.46	90.05	87.46	89.28	89.08	2.46%	160,755
Nov 4, 2025	85.47	88.41	85.47	87.14	86.95	-0.55%	177,151
Nov 3, 2025	87.99	87.99	86.30	87.62	87.43	-0.41%	102,774
Oct 31, 2025	89.54	89.54	87.68	87.98	87.79	-1.70%	133,404
Oct 30, 2025	89.85	90.69	89.22	89.50	89.30	-0.44%	107,691
Oct 29, 2025	91.38	92.28	89.58	89.90	89.70	-1.99%	78,400
Oct 28, 2025	93.56	93.90	91.54	91.73	91.53	-1.94%	113,248
Oct 27, 2025	94.40	95.46	93.13	93.54	93.33	-0.57%	77,458
Oct 24, 2025	93.55	94.48	93.40	94.08	93.87	1.22%	51,252
Oct 23, 2025	91.09	93.32	90.78	92.95	92.75	2.05%	153,883
Oct 22, 2025	92.50	92.95	90.52	91.08	90.88	-1.61%	113,046
Oct 21, 2025	92.71	94.10	92.18	92.57	92.37	-0.46%	125,938
Oct 20, 2025	94.80	95.40	92.77	93.00	92.80	-1.59%	154,988
Oct 17, 2025	93.62	94.73	92.79	94.50	94.29	0.83%	173,078
Oct 16, 2025	94.51	94.84	93.06	93.72	93.51	-0.77%	217,632
Oct 15, 2025	96.00	96.10	92.78	94.45	94.24	-0.69%	374,816
Oct 14, 2025	89.76	95.41	89.72	95.11	94.90	6.40%	358,856
Oct 10, 2025	92.95	93.83	89.25	89.39	89.19	-3.23%	243,194