Skip to main content

Brp Group Inc Cl A (NQ: BRP )

27.35 -0.24 (-0.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 26.83 27.67 26.57 27.59 266,178 +0.78(+2.91%)
Apr 18, 2024 26.54 27.03 26.39 26.81 343,110 +0.38(+1.44%)
Apr 17, 2024 27.52 27.68 26.38 26.43 306,566 -0.79(-2.90%)
Apr 16, 2024 26.96 27.64 26.71 27.22 246,519 +0.01(+0.04%)
Apr 15, 2024 27.74 28.09 26.88 27.21 368,632 -0.42(-1.52%)
Apr 12, 2024 27.32 27.75 27.02 27.63 233,335 -0.04(-0.14%)
Apr 11, 2024 27.89 28.15 27.31 27.67 246,268 -0.52(-1.84%)
Apr 10, 2024 27.81 28.41 27.32 28.19 380,429 -0.47(-1.64%)
Apr 09, 2024 29.18 29.32 28.30 28.66 291,193 -0.37(-1.27%)
Apr 08, 2024 29.36 29.36 28.44 29.03 297,793 +1.07(+3.83%)
Apr 05, 2024 27.44 28.14 27.22 27.96 229,665 +0.53(+1.93%)
Apr 04, 2024 28.77 28.84 27.42 27.43 196,081 -1.13(-3.96%)
Apr 03, 2024 28.41 28.90 28.36 28.56 205,804 +0.15(+0.53%)
Apr 02, 2024 28.28 28.55 28.11 28.41 222,644 -0.14(-0.49%)
Apr 01, 2024 28.85 28.85 28.20 28.55 199,254 -0.39(-1.35%)
Mar 28, 2024 28.77 29.40 28.77 28.94 209,873 +0.17(+0.59%)
Mar 27, 2024 28.37 29.00 28.31 28.77 300,884 +0.40(+1.41%)
Mar 26, 2024 28.30 28.43 27.92 28.37 546,599 +0.07(+0.25%)
Mar 25, 2024 29.17 29.56 28.22 28.30 317,698 -0.95(-3.25%)
Mar 22, 2024 29.88 29.95 29.24 29.25 362,215 -0.61(-2.04%)
Mar 21, 2024 30.24 30.28 29.68 29.86 346,937 -0.33(-1.09%)
Mar 20, 2024 29.67 30.39 29.50 30.19 217,221 +0.51(+1.72%)
Mar 19, 2024 29.64 30.67 29.08 29.68 364,511 +0.26(+0.88%)
Mar 18, 2024 29.15 29.85 28.68 29.42 227,798 +0.12(+0.41%)
Mar 15, 2024 29.20 29.63 28.83 29.30 512,919 -0.14(-0.48%)
Mar 14, 2024 30.31 30.37 28.93 29.44 319,873 -1.15(-3.76%)
Mar 13, 2024 29.56 30.84 29.42 30.59 471,780 +0.93(+3.14%)
Mar 12, 2024 28.67 29.68 28.27 29.66 528,170 +0.72(+2.49%)
Mar 11, 2024 29.31 29.39 28.71 28.94 296,922 -0.37(-1.26%)
Mar 08, 2024 29.39 29.72 28.93 29.31 406,402 +0.16(+0.55%)
Mar 07, 2024 30.00 30.04 28.93 29.15 412,752 -0.64(-2.15%)
Mar 06, 2024 29.90 30.53 29.64 29.79 498,395 -0.06(-0.20%)
Mar 05, 2024 29.41 29.87 29.12 29.85 673,723 +0.09(+0.30%)
Mar 04, 2024 28.32 29.87 28.13 29.76 683,804 +1.82(+6.51%)
Mar 01, 2024 27.80 28.03 26.91 27.94 1,237,505 +0.12(+0.43%)
Feb 29, 2024 28.20 28.30 26.30 27.82 949,289 +0.49(+1.79%)
Feb 28, 2024 26.83 27.73 26.45 27.33 551,610 +0.23(+0.85%)
Feb 27, 2024 26.79 27.28 26.46 27.10 216,037 +0.69(+2.61%)
Feb 26, 2024 26.27 26.71 26.18 26.41 227,393 -0.06(-0.23%)
Feb 23, 2024 26.58 26.72 26.24 26.47 220,931 -0.01(-0.04%)
Feb 22, 2024 26.30 26.67 26.14 26.48 367,425 +0.01(+0.04%)
Feb 21, 2024 26.96 27.21 26.34 26.47 481,900 -0.61(-2.25%)
Feb 20, 2024 26.38 27.13 26.28 27.08 564,451 +0.09(+0.33%)
Feb 16, 2024 26.41 27.26 25.81 26.99 459,514 +0.43(+1.62%)
Feb 15, 2024 25.88 26.80 25.50 26.56 614,642 +1.04(+4.08%)
Feb 14, 2024 25.06 25.71 24.77 25.52 397,359 +0.93(+3.78%)
Feb 13, 2024 23.82 24.61 23.56 24.59 805,056 -0.31(-1.24%)
Feb 12, 2024 24.43 25.20 24.30 24.90 315,470 +0.56(+2.30%)
Feb 09, 2024 23.18 24.35 23.00 24.34 288,729 +1.15(+4.96%)
Feb 08, 2024 22.50 23.49 22.35 23.19 198,347 +0.53(+2.34%)
Feb 07, 2024 23.13 23.56 22.63 22.66 182,720 -0.42(-1.82%)
Feb 06, 2024 21.82 23.10 21.70 23.08 284,981 +1.25(+5.73%)
Feb 05, 2024 22.09 22.43 21.73 21.83 302,044 -0.53(-2.37%)
Feb 02, 2024 22.45 22.60 22.07 22.36 241,973 -0.34(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.