Skip to main content

Brp Group Inc Cl A (NQ: BRP )

28.94 +0.17 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.77 21.08 20.63 20.93 300,403 +0.28(+1.36%)
Oct 30, 2023 21.15 21.36 20.31 20.65 1,339,269 -0.44(-2.09%)
Oct 27, 2023 21.80 21.86 20.92 21.09 328,179 -0.77(-3.52%)
Oct 26, 2023 21.58 22.24 21.14 21.86 433,707 +0.41(+1.91%)
Oct 25, 2023 20.99 22.00 20.95 21.45 309,455 +0.21(+0.99%)
Oct 24, 2023 21.17 21.34 20.63 21.24 309,094 +0.38(+1.82%)
Oct 23, 2023 20.44 21.09 20.30 20.86 314,649 +0.19(+0.92%)
Oct 20, 2023 21.18 21.30 20.64 20.67 272,040 -0.52(-2.45%)
Oct 19, 2023 21.35 21.89 20.89 21.19 451,809 -0.15(-0.70%)
Oct 18, 2023 21.81 21.98 21.30 21.34 250,199 -0.67(-3.04%)
Oct 17, 2023 21.98 22.81 21.90 22.01 461,514 -0.23(-1.03%)
Oct 16, 2023 22.35 22.57 22.03 22.24 319,275 +0.03(+0.14%)
Oct 13, 2023 22.93 22.99 22.17 22.21 186,714 -0.58(-2.54%)
Oct 12, 2023 23.81 23.81 22.66 22.79 183,861 -1.07(-4.48%)
Oct 11, 2023 23.67 23.93 23.53 23.86 180,744 +0.22(+0.93%)
Oct 10, 2023 24.40 24.40 23.62 23.64 352,540 -0.56(-2.31%)
Oct 09, 2023 23.34 24.23 22.34 24.20 310,085 +0.56(+2.37%)
Oct 06, 2023 23.66 24.11 23.50 23.64 421,990 -0.04(-0.17%)
Oct 05, 2023 23.00 23.73 22.88 23.68 831,194 +0.52(+2.25%)
Oct 04, 2023 22.27 23.17 22.03 23.16 362,325 +1.04(+4.70%)
Oct 03, 2023 22.46 22.63 22.00 22.12 247,158 -0.55(-2.43%)
Oct 02, 2023 22.90 23.00 22.48 22.67 361,919 -0.56(-2.41%)
Sep 29, 2023 22.95 23.55 22.80 23.23 314,552 +0.38(+1.66%)
Sep 28, 2023 23.29 23.72 22.79 22.85 381,725 -0.38(-1.64%)
Sep 27, 2023 23.79 23.88 22.93 23.23 279,077 -0.45(-1.90%)
Sep 26, 2023 24.33 24.45 23.67 23.68 221,609 -0.75(-3.07%)
Sep 25, 2023 24.53 24.46 24.29 24.43 249,243 -0.24(-0.97%)
Sep 22, 2023 24.55 25.53 23.71 24.67 270,159 +0.13(+0.53%)
Sep 21, 2023 25.51 25.56 24.43 24.54 399,218 -1.22(-4.74%)
Sep 20, 2023 26.36 26.41 25.73 25.76 503,279 -0.41(-1.57%)
Sep 19, 2023 26.46 26.55 26.11 26.17 180,695 -0.24(-0.93%)
Sep 18, 2023 26.20 26.48 25.84 26.41 226,655 +0.15(+0.59%)
Sep 15, 2023 26.57 26.58 25.81 26.26 611,465 -0.22(-0.83%)
Sep 14, 2023 26.31 26.78 26.19 26.48 307,379 +0.37(+1.42%)
Sep 13, 2023 26.57 26.57 26.00 26.11 375,368 -0.34(-1.29%)
Sep 12, 2023 25.77 26.58 25.60 26.45 168,855 +0.67(+2.60%)
Sep 11, 2023 26.57 26.85 25.53 25.78 430,516 -0.63(-2.39%)
Sep 08, 2023 26.57 26.73 26.18 26.41 455,107 -0.21(-0.79%)
Sep 07, 2023 26.39 27.45 26.28 26.62 435,884 +0.07(+0.26%)
Sep 06, 2023 26.52 26.63 26.23 26.55 168,608 +0.09(+0.34%)
Sep 05, 2023 26.87 26.99 26.34 26.46 220,879 -0.54(-2.00%)
Sep 01, 2023 26.74 27.38 26.74 27.00 242,855 +0.41(+1.54%)
Aug 31, 2023 26.49 26.89 26.38 26.59 332,504 +0.18(+0.68%)
Aug 30, 2023 26.09 26.89 26.04 26.41 270,801 +0.39(+1.50%)
Aug 29, 2023 25.43 26.17 25.39 26.02 446,258 +0.64(+2.52%)
Aug 28, 2023 25.34 25.77 25.30 25.38 202,964 +0.06(+0.24%)
Aug 25, 2023 25.62 25.75 25.19 25.32 237,147 -0.26(-1.02%)
Aug 24, 2023 25.90 26.09 25.18 25.58 632,946 -0.47(-1.80%)
Aug 23, 2023 25.83 26.42 25.50 26.05 383,818 +0.21(+0.81%)
Aug 22, 2023 25.28 25.96 24.92 25.84 362,590 +0.72(+2.87%)
Aug 21, 2023 25.20 25.33 24.58 25.12 402,809 -0.11(-0.44%)
Aug 18, 2023 25.22 25.65 25.00 25.23 479,189 -0.29(-1.14%)
Aug 17, 2023 25.75 26.00 25.10 25.52 1,187,315 -0.13(-0.51%)
Aug 16, 2023 24.54 25.72 24.47 25.65 320,284 +1.16(+4.74%)
Aug 15, 2023 24.45 24.74 24.30 24.49 257,983 -0.10(-0.41%)
Aug 14, 2023 24.26 24.67 24.05 24.59 434,075 +0.31(+1.28%)
Aug 11, 2023 23.55 24.71 23.43 24.28 543,584 +0.67(+2.84%)
Aug 10, 2023 24.47 24.79 23.05 23.61 736,548 -0.86(-3.51%)
Aug 09, 2023 24.35 24.85 24.35 24.47 258,119 -0.01(-0.04%)
Aug 08, 2023 24.43 24.98 24.09 24.48 287,215 -0.36(-1.45%)
Aug 07, 2023 24.88 25.40 24.50 24.84 311,886 +0.10(+0.40%)
Aug 04, 2023 25.00 25.52 24.71 24.74 406,212 -0.23(-0.92%)
Aug 03, 2023 24.67 25.03 24.44 24.97 273,164 +0.17(+0.69%)
Aug 02, 2023 24.82 24.98 24.40 24.80 276,411 -0.38(-1.51%)
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.