BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	62.42	62.74	60.97	61.63	-	-1.11%	166,314
Jun 26, 2026	62.25	62.92	61.83	62.32	62.32	0.11%	126,595
Jun 25, 2026	61.94	63.59	61.84	62.25	62.25	0.50%	153,162
Jun 24, 2026	59.76	62.17	59.76	61.94	61.94	3.65%	136,917
Jun 23, 2026	58.88	60.12	58.79	59.76	59.76	-0.03%	228,633
Jun 22, 2026	59.52	60.98	59.37	59.78	59.78	0.44%	150,895
Jun 18, 2026	59.87	60.75	58.53	59.52	59.52	-0.72%	212,660
Jun 17, 2026	59.01	61.00	59.01	59.95	59.95	0.05%	210,056
Jun 16, 2026	61.05	61.05	59.80	59.92	59.92	-0.71%	265,057
Jun 15, 2026	61.00	61.75	59.89	60.35	60.35	0.12%	146,684
Jun 12, 2026	59.46	60.96	58.48	60.28	60.28	1.96%	177,660
Jun 11, 2026	58.07	59.22	57.63	59.12	59.12	1.93%	299,433
Jun 10, 2026	60.61	60.61	57.63	58.00	58.00	-4.31%	267,175
Jun 9, 2026	60.66	62.00	59.34	60.61	60.61	0.07%	227,356
Jun 8, 2026	60.70	62.61	60.41	60.57	60.57	-0.22%	441,697
Jun 5, 2026	62.00	62.44	60.31	60.70	60.70	-3.37%	237,763
Jun 4, 2026	61.65	63.23	61.65	62.82	62.82	1.90%	254,557
Jun 3, 2026	60.72	62.19	60.34	61.65	61.65	0.77%	269,982
Jun 2, 2026	58.35	63.34	58.35	61.18	61.18	4.62%	695,289
Jun 1, 2026	56.84	58.60	56.45	58.48	58.48	1.23%	336,565
May 29, 2026	57.57	58.05	54.67	57.77	57.77	-1.37%	333,313
May 28, 2026	63.86	63.86	55.61	58.57	58.57	0.93%	742,789
May 27, 2026	57.60	58.83	57.00	58.03	58.03	1.86%	319,136
May 26, 2026	56.00	57.29	55.99	56.97	56.97	2.87%	187,937
May 22, 2026	54.43	55.50	54.43	55.38	55.38	1.08%	145,508
May 21, 2026	54.16	55.22	52.58	54.79	54.79	-0.25%	302,737
May 20, 2026	54.17	55.69	53.82	54.93	54.93	1.40%	260,344
May 19, 2026	55.33	55.33	53.87	54.17	54.17	-2.10%	166,082
May 18, 2026	55.56	56.34	54.57	55.33	55.33	-0.41%	82,218
May 15, 2026	55.34	56.35	55.21	55.56	55.56	-1.21%	227,999
May 14, 2026	54.96	57.16	54.96	56.24	56.24	2.50%	189,869
May 13, 2026	55.98	56.26	54.42	54.87	54.87	-1.98%	176,119
May 12, 2026	57.22	57.22	55.67	55.98	55.98	-1.70%	184,574
May 11, 2026	57.36	57.61	55.98	56.95	56.95	-0.19%	216,410
May 8, 2026	56.02	57.06	55.38	57.06	57.06	2.31%	339,405
May 7, 2026	56.02	57.57	55.39	55.77	55.77	-0.62%	376,373
May 6, 2026	54.73	56.42	54.73	56.12	56.12	3.98%	345,735
May 5, 2026	53.56	54.38	53.02	53.97	53.97	0.84%	333,414
May 4, 2026	55.06	55.54	53.32	53.52	53.52	-3.84%	317,433
May 1, 2026	56.00	56.64	55.23	55.66	55.66	-0.52%	891,202
Apr 30, 2026	54.17	56.08	53.37	55.95	55.95	4.33%	976,946
Apr 29, 2026	53.57	53.85	52.74	53.63	53.63	0.54%	301,629
Apr 28, 2026	55.03	55.06	53.29	53.34	53.34	-3.02%	808,925
Apr 27, 2026	56.74	57.83	54.91	55.00	55.00	-3.13%	340,400
Apr 24, 2026	55.35	57.98	54.21	56.78	56.78	1.48%	665,463
Apr 23, 2026	56.51	57.02	55.28	55.95	55.95	-0.96%	325,374
Apr 22, 2026	60.37	60.37	56.39	56.49	56.49	-5.27%	325,029
Apr 21, 2026	59.33	60.33	58.77	59.63	59.63	0.10%	357,952
Apr 20, 2026	57.98	60.68	57.67	59.57	59.57	2.97%	788,650
Apr 17, 2026	55.54	59.69	55.54	57.85	57.85	5.37%	1,318,563
Apr 16, 2026	51.00	55.25	51.00	54.90	54.90	7.80%	2,813,523
Apr 15, 2026	55.07	55.07	48.83	50.93	50.93	-35.08%	4,952,130
Apr 14, 2026	77.23	79.62	76.67	78.45	78.45	1.95%	180,829
Apr 13, 2026	75.74	77.05	75.34	76.95	76.95	0.97%	199,984
Apr 10, 2026	76.41	77.45	75.78	76.21	76.21	-0.13%	603,397
Apr 9, 2026	74.81	77.02	74.01	76.49	76.31	2.57%	206,215
Apr 8, 2026	75.26	77.00	74.04	74.58	74.40	2.85%	218,166
Apr 7, 2026	72.42	74.01	71.63	72.51	72.34	-0.93%	364,181
Apr 6, 2026	72.01	73.30	71.34	73.19	73.02	0.56%	457,879
Apr 2, 2026	70.99	72.92	70.55	72.78	72.61	0.11%	618,904
Apr 1, 2026	71.70	73.64	71.45	72.70	72.53	1.24%	220,460
Mar 31, 2026	69.06	71.88	68.20	71.81	71.64	4.92%	336,577
Mar 30, 2026	68.36	69.35	66.94	68.44	68.28	3.31%	371,043
Mar 27, 2026	66.61	68.70	65.77	66.25	66.09	-1.47%	468,619
Mar 26, 2026	64.40	69.33	62.60	67.24	67.08	3.45%	566,391
Mar 25, 2026	65.13	66.28	64.52	65.00	64.84	0.17%	243,389
Mar 24, 2026	64.13	66.75	64.13	64.89	64.74	-0.02%	253,471
Mar 23, 2026	64.00	65.57	62.83	64.90	64.75	5.32%	250,672
Mar 20, 2026	62.66	62.66	60.02	61.62	61.47	-0.55%	529,231
Mar 19, 2026	61.42	62.37	60.60	61.96	61.81	-0.19%	413,730
Mar 18, 2026	62.97	63.59	61.80	62.08	61.93	-2.30%	238,638
Mar 17, 2026	64.52	65.03	63.07	63.54	63.39	-1.07%	170,518
Mar 16, 2026	65.09	65.15	63.78	64.23	64.08	0.75%	217,541
Mar 13, 2026	64.01	64.92	63.57	63.75	63.60	-0.39%	134,536
Mar 12, 2026	64.94	66.44	63.72	64.00	63.85	-3.04%	154,858
Mar 11, 2026	65.40	66.24	65.24	66.01	65.85	0.15%	187,464
Mar 10, 2026	65.60	67.16	64.59	65.91	65.75	0.47%	243,465
Mar 9, 2026	64.46	65.74	62.10	65.60	65.44	-0.05%	343,417
Mar 6, 2026	68.84	68.84	64.60	65.64	65.48	-5.34%	306,516
Mar 5, 2026	71.26	71.83	69.07	69.34	69.17	-3.40%	158,394
Mar 4, 2026	70.88	71.79	69.82	71.78	71.61	2.13%	185,077
Mar 3, 2026	71.31	71.31	67.94	70.28	70.11	-2.54%	369,939
Mar 2, 2026	72.16	72.37	69.96	72.11	71.94	-1.67%	416,193
Feb 27, 2026	77.31	77.44	73.09	73.34	73.16	-5.45%	294,087
Feb 26, 2026	77.95	78.39	76.00	77.56	77.37	-0.41%	133,814
Feb 25, 2026	79.55	79.59	77.63	77.88	77.69	-0.82%	168,651
Feb 24, 2026	78.19	79.59	77.69	78.52	78.33	1.07%	232,482
Feb 23, 2026	81.39	81.39	76.70	77.69	77.50	-4.84%	420,399
Feb 20, 2026	80.00	81.80	80.00	81.64	81.45	1.72%	101,879
Feb 19, 2026	79.80	80.43	78.20	80.26	80.07	0.51%	97,919
Feb 18, 2026	80.15	81.31	79.60	79.85	79.66	-0.01%	121,566
Feb 17, 2026	77.98	80.49	77.33	79.86	79.67	1.62%	309,974
Feb 13, 2026	76.74	78.97	76.70	78.59	78.40	2.84%	153,093
Feb 12, 2026	79.13	79.52	75.87	76.42	76.24	-3.42%	145,766
Feb 11, 2026	79.00	79.62	78.41	79.13	78.94	0.33%	82,241
Feb 10, 2026	78.83	80.66	78.83	78.87	78.68	-0.48%	210,091
Feb 9, 2026	78.09	79.87	77.96	79.25	79.06	1.80%	82,218
Feb 6, 2026	76.72	78.83	76.72	77.85	77.66	1.80%	77,586
Feb 5, 2026	79.21	79.21	76.14	76.47	76.29	-4.32%	138,854
Feb 4, 2026	78.12	80.87	78.12	79.92	79.73	1.86%	219,545