BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	75.28	75.42	72.90	73.01	73.01	-2.51%	505,159
Apr 27, 2026	77.63	78.50	74.86	74.89	74.89	-3.62%	311,845
Apr 24, 2026	75.74	78.86	74.19	77.70	77.70	1.44%	378,657
Apr 23, 2026	77.30	77.78	75.73	76.60	76.60	-0.92%	320,451
Apr 22, 2026	82.34	82.50	77.10	77.31	77.31	-5.02%	369,007
Apr 21, 2026	81.39	82.35	80.50	81.40	81.40	0.09%	327,029
Apr 20, 2026	79.75	83.03	79.39	81.33	81.33	2.73%	669,501
Apr 17, 2026	76.51	81.66	76.30	79.17	79.17	5.22%	770,333
Apr 16, 2026	71.00	75.70	70.05	75.24	75.24	7.75%	1,469,458
Apr 15, 2026	75.00	75.00	67.11	69.83	69.83	-35.37%	1,941,267
Apr 14, 2026	106.00	109.44	105.99	108.04	108.04	1.89%	231,668
Apr 13, 2026	103.98	106.26	103.98	106.04	106.04	0.56%	253,034
Apr 10, 2026	105.75	107.01	104.74	105.45	105.45	-0.21%	221,146
Apr 9, 2026	103.45	106.42	102.33	105.67	105.42	2.34%	539,817
Apr 8, 2026	104.58	106.50	102.61	103.25	103.01	2.46%	437,814
Apr 7, 2026	101.51	103.00	99.70	100.77	100.53	-1.08%	407,438
Apr 6, 2026	100.55	101.93	99.27	101.87	101.63	0.51%	476,649
Apr 2, 2026	99.33	101.51	98.23	101.35	101.11	0.21%	269,169
Apr 1, 2026	100.59	102.35	100.00	101.14	100.90	1.14%	217,632
Mar 31, 2026	96.38	100.03	95.22	100.00	99.76	4.66%	424,508
Mar 30, 2026	93.67	96.71	92.85	95.55	95.32	4.05%	368,601
Mar 27, 2026	92.27	95.34	91.37	91.83	91.61	-1.34%	400,993
Mar 26, 2026	91.00	95.99	88.00	93.08	92.86	3.97%	503,161
Mar 25, 2026	89.94	91.67	89.33	89.53	89.32	0.34%	254,328
Mar 24, 2026	87.83	91.87	87.83	89.23	89.02	0.06%	263,414
Mar 23, 2026	86.35	89.96	86.27	89.18	88.97	5.39%	316,976
Mar 20, 2026	84.79	85.07	82.27	84.62	84.42	-0.61%	777,077
Mar 19, 2026	83.74	85.57	83.15	85.14	84.94	-0.01%	206,787
Mar 18, 2026	86.16	87.19	84.74	85.15	84.95	-2.09%	194,256
Mar 17, 2026	88.62	88.93	86.33	86.97	86.76	-0.95%	146,559
Mar 16, 2026	88.34	88.93	87.22	87.80	87.59	0.33%	169,954
Mar 13, 2026	87.35	88.92	87.35	87.51	87.30	0.29%	107,152
Mar 12, 2026	89.26	91.57	86.82	87.26	87.05	-2.69%	177,919
Mar 11, 2026	89.37	89.94	88.83	89.67	89.46	0.19%	109,325
Mar 10, 2026	88.84	91.09	87.75	89.50	89.29	0.47%	173,459
Mar 9, 2026	87.36	89.31	84.28	89.08	88.87	-0.13%	272,040
Mar 6, 2026	93.13	94.00	87.87	89.20	88.99	-5.81%	303,845
Mar 5, 2026	97.26	98.01	94.40	94.70	94.48	-3.32%	156,954
Mar 4, 2026	96.56	98.30	95.52	97.95	97.72	2.00%	159,642
Mar 3, 2026	96.33	97.75	93.37	96.03	95.80	-2.38%	456,933
Mar 2, 2026	99.57	99.57	95.66	98.37	98.14	-1.64%	294,047
Feb 27, 2026	105.26	106.25	99.62	100.01	99.77	-5.81%	364,655
Feb 26, 2026	106.05	106.98	104.22	106.18	105.93	-0.41%	107,688
Feb 25, 2026	108.95	108.95	106.15	106.62	106.37	-0.93%	131,399
Feb 24, 2026	107.40	109.12	106.26	107.62	107.37	1.02%	135,809
Feb 23, 2026	111.11	111.11	104.94	106.53	106.28	-4.69%	221,207
Feb 20, 2026	110.09	111.81	109.59	111.77	111.51	1.68%	179,833
Feb 19, 2026	109.15	110.18	107.27	109.92	109.66	0.39%	151,113
Feb 18, 2026	109.51	111.21	109.06	109.49	109.23	0.59%	153,511
Feb 17, 2026	105.70	109.87	105.52	108.85	108.59	1.68%	300,652
Feb 13, 2026	104.42	107.44	104.26	107.05	106.80	2.93%	149,524
Feb 12, 2026	107.54	108.38	103.35	104.00	103.75	-3.31%	119,567
Feb 11, 2026	107.21	108.15	106.70	107.56	107.31	0.66%	66,265
Feb 10, 2026	107.37	109.17	106.79	106.86	106.61	-0.72%	177,416
Feb 9, 2026	106.78	108.31	105.82	107.64	107.39	1.13%	81,185
Feb 6, 2026	105.12	107.72	104.83	106.44	106.19	1.63%	117,865
Feb 5, 2026	108.23	108.23	104.17	104.73	104.48	-4.21%	181,577
Feb 4, 2026	107.25	110.63	107.25	109.33	109.07	2.25%	289,861
Feb 3, 2026	106.29	107.83	105.67	106.92	106.67	0.60%	106,952
Feb 2, 2026	102.48	106.34	102.43	106.28	106.03	3.42%	203,071
Jan 30, 2026	104.80	105.72	101.31	102.77	102.53	-2.60%	196,376
Jan 29, 2026	106.36	107.00	104.97	105.51	105.26	-1.14%	207,309
Jan 28, 2026	108.10	108.97	105.00	106.73	106.48	-1.32%	337,153
Jan 27, 2026	110.61	110.97	106.35	108.16	107.90	-2.78%	216,950
Jan 26, 2026	109.79	112.26	109.69	111.25	110.99	0.67%	207,766
Jan 23, 2026	110.40	111.66	109.97	110.51	110.25	-0.56%	155,132
Jan 22, 2026	109.98	111.56	109.86	111.13	110.87	1.14%	177,251
Jan 21, 2026	104.98	110.43	104.98	109.88	109.62	4.92%	327,181
Jan 20, 2026	104.67	106.76	103.95	104.73	104.48	-1.20%	254,431
Jan 19, 2026	108.34	108.50	105.81	106.00	105.75	-2.72%	108,298
Jan 16, 2026	109.05	109.78	108.31	108.96	108.70	-0.31%	121,060
Jan 15, 2026	107.06	110.87	107.06	109.30	109.04	1.45%	209,233
Jan 14, 2026	102.66	108.33	102.01	107.74	107.49	5.38%	264,044
Jan 13, 2026	101.07	103.33	100.41	102.24	102.00	1.23%	361,097
Jan 12, 2026	99.00	101.50	98.02	101.00	100.76	1.97%	112,660
Jan 9, 2026	101.66	102.42	98.24	99.05	98.82	-2.57%	263,370
Jan 8, 2026	99.28	102.61	98.29	101.66	101.42	2.40%	325,040
Jan 7, 2026	100.60	101.43	99.04	99.28	99.05	-1.57%	170,552
Jan 6, 2026	99.85	100.97	99.06	100.86	100.62	1.29%	134,303
Jan 5, 2026	98.51	100.90	98.51	99.58	99.34	1.09%	171,508
Jan 2, 2026	97.24	98.70	97.05	98.51	98.28	1.50%	124,232
Dec 31, 2025	97.99	98.16	96.84	97.05	96.82	-0.84%	108,956
Dec 30, 2025	99.12	99.25	97.82	97.87	97.42	-1.06%	134,710
Dec 29, 2025	99.12	99.58	98.52	98.92	98.47	-0.09%	170,525
Dec 24, 2025	99.30	99.49	98.52	99.01	98.56	-0.31%	58,949
Dec 23, 2025	100.04	100.33	99.00	99.32	98.87	-1.15%	111,163
Dec 22, 2025	99.25	100.84	99.23	100.48	100.02	1.31%	175,539
Dec 19, 2025	98.45	99.84	97.89	99.18	98.73	0.75%	346,664
Dec 18, 2025	102.19	102.35	97.70	98.44	97.99	-5.35%	382,124
Dec 17, 2025	104.77	105.54	103.57	104.00	103.53	0.54%	246,356
Dec 16, 2025	105.00	105.08	102.55	103.44	102.97	-2.38%	277,555
Dec 15, 2025	107.24	107.24	105.02	105.96	105.48	-0.80%	85,106
Dec 12, 2025	106.53	107.81	105.98	106.81	106.32	0.25%	164,055
Dec 11, 2025	104.07	106.54	103.89	106.54	106.05	2.16%	130,930
Dec 10, 2025	103.50	105.42	103.50	104.29	103.81	0.54%	116,498
Dec 9, 2025	103.39	104.96	102.87	103.73	103.26	-0.02%	71,010
Dec 8, 2025	105.05	106.00	103.31	103.75	103.28	-2.23%	116,665
Dec 5, 2025	105.96	107.30	103.09	106.12	105.64	1.04%	309,931
Dec 4, 2025	107.77	108.90	100.46	105.03	104.55	6.47%	823,171
Dec 3, 2025	97.00	98.86	97.00	98.65	98.20	1.65%	131,493