BRP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.03	55.06	53.29	53.34	53.34	-3.02%	796,515
Apr 27, 2026	56.74	57.83	54.91	55.00	55.00	-3.13%	270,396
Apr 24, 2026	55.35	57.98	54.21	56.78	56.78	1.48%	656,475
Apr 23, 2026	56.51	57.02	55.28	55.95	55.95	-0.96%	300,856
Apr 22, 2026	60.37	60.37	56.39	56.49	56.49	-5.27%	287,471
Apr 21, 2026	59.33	60.33	58.77	59.63	59.63	0.10%	345,926
Apr 20, 2026	57.98	60.68	57.67	59.57	59.57	2.97%	631,171
Apr 17, 2026	55.54	59.69	55.54	57.85	57.85	5.37%	886,863
Apr 16, 2026	51.00	55.25	51.00	54.90	54.90	7.80%	2,725,338
Apr 15, 2026	55.07	55.07	48.83	50.93	50.93	-35.08%	4,928,116
Apr 14, 2026	77.23	79.62	76.67	78.45	78.45	1.95%	166,218
Apr 13, 2026	75.74	77.05	75.34	76.95	76.95	0.97%	186,683
Apr 10, 2026	76.41	77.45	75.78	76.21	76.21	-0.37%	119,646
Apr 9, 2026	74.81	77.02	74.01	76.49	76.31	2.57%	199,186
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	64.85	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	61.48	-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	65.86	0.15%	187,464
Mar 10, 2026	65.60	67.16	64.59	65.91	65.76	0.47%	243,465
Mar 9, 2026	64.46	65.74	62.10	65.60	65.45	-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	69.18	-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	70.12	-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	77.38	-0.41%	133,814
Feb 25, 2026	79.55	79.59	77.63	77.88	77.70	-0.82%	168,651
Feb 24, 2026	78.19	79.59	77.69	78.52	78.34	1.07%	232,482
Feb 23, 2026	81.39	81.39	76.70	77.69	77.51	-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	78.41	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	78.69	-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
Feb 3, 2026	77.76	78.90	77.44	78.46	78.28	0.89%	118,637
Feb 2, 2026	75.40	77.77	75.40	77.77	77.59	3.18%	83,933
Jan 30, 2026	77.60	78.23	74.58	75.37	75.19	-3.54%	98,131
Jan 29, 2026	79.40	79.40	77.56	78.14	77.96	-0.52%	129,331
Jan 28, 2026	80.47	80.47	77.25	78.55	78.37	-1.33%	225,069
Jan 27, 2026	80.90	81.51	78.15	79.61	79.42	-1.90%	118,563
Jan 26, 2026	79.76	81.89	79.76	81.15	80.96	0.69%	162,094
Jan 23, 2026	80.45	81.24	80.16	80.59	80.40	-0.06%	138,435
Jan 22, 2026	79.67	80.81	79.08	80.64	80.45	1.49%	113,354
Jan 21, 2026	75.28	79.82	75.28	79.46	79.27	4.90%	147,978
Jan 20, 2026	76.63	77.20	75.00	75.75	75.57	-3.12%	154,012
Jan 16, 2026	78.38	79.07	77.86	78.19	78.01	-0.60%	116,204
Jan 15, 2026	77.43	79.77	76.99	78.66	78.48	1.33%	217,484
Jan 14, 2026	74.14	78.11	74.14	77.63	77.45	5.42%	182,753
Jan 13, 2026	73.00	74.36	72.27	73.64	73.47	1.31%	258,791
Jan 12, 2026	71.23	73.14	70.53	72.69	72.52	2.08%	102,938
Jan 9, 2026	73.50	74.36	70.64	71.21	71.04	-2.94%	195,762
Jan 8, 2026	72.33	74.13	71.01	73.37	73.20	2.37%	162,378
Jan 7, 2026	73.52	73.52	71.52	71.67	71.50	-1.98%	111,431
Jan 6, 2026	72.57	73.40	71.79	73.12	72.95	1.05%	133,987
Jan 5, 2026	72.14	73.37	71.73	72.36	72.19	0.65%	172,852
Jan 2, 2026	70.85	71.89	70.57	71.89	71.72	1.60%	64,705
Dec 31, 2025	71.74	71.76	70.51	70.76	70.59	-1.03%	100,810
Dec 30, 2025	72.42	72.62	71.37	71.50	71.18	-1.08%	130,924
Dec 29, 2025	72.46	73.79	71.97	72.28	71.95	-0.50%	60,076
Dec 26, 2025	72.48	73.72	72.30	72.64	72.31	0.50%	134,002
Dec 24, 2025	72.43	72.82	72.26	72.28	71.95	-0.65%	76,700
Dec 23, 2025	73.30	73.30	72.08	72.75	72.42	-0.29%	98,409
Dec 22, 2025	72.32	73.40	71.89	72.96	72.63	1.62%	238,190
Dec 19, 2025	71.29	72.45	71.19	71.80	71.48	0.72%	322,936
Dec 18, 2025	74.10	74.37	70.84	71.29	70.97	-5.60%	416,451
Dec 17, 2025	75.17	76.60	75.05	75.52	75.18	0.45%	141,120
Dec 16, 2025	76.00	76.34	74.41	75.18	74.84	-2.29%	186,798
Dec 15, 2025	77.97	77.97	76.25	76.94	76.59	-0.74%	100,518
Dec 12, 2025	77.40	78.36	76.87	77.52	77.17	0.15%	118,360
Dec 11, 2025	75.75	77.44	75.50	77.40	77.05	2.58%	96,630
Dec 10, 2025	75.03	76.42	74.71	75.45	75.11	0.94%	136,846
Dec 9, 2025	73.70	75.81	73.70	74.75	74.41	0.01%	76,917
Dec 8, 2025	81.67	81.67	74.54	74.74	74.40	-2.50%	74,295
Dec 5, 2025	76.79	77.45	74.49	76.66	76.31	1.82%	353,735
Dec 4, 2025	76.36	78.07	71.03	75.29	74.95	6.39%	1,230,214
Dec 3, 2025	69.49	70.89	69.49	70.77	70.45	1.96%	151,616