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 (%)
Jul 31, 2023 24.92 25.29 24.68 24.91 242,798 +0.02(+0.08%)
Jul 28, 2023 25.15 25.35 24.73 24.89 193,545 +0.02(+0.08%)
Jul 27, 2023 26.17 26.17 24.62 24.87 386,860 -1.08(-4.16%)
Jul 26, 2023 26.36 26.70 25.77 25.95 474,759 -0.41(-1.56%)
Jul 25, 2023 25.91 26.83 25.63 26.36 334,535 +0.33(+1.27%)
Jul 24, 2023 25.64 26.08 25.45 26.03 171,079 +0.31(+1.21%)
Jul 21, 2023 25.60 25.86 25.36 25.72 480,703 +0.33(+1.30%)
Jul 20, 2023 24.46 25.40 24.14 25.39 288,321 +0.94(+3.84%)
Jul 19, 2023 24.61 24.86 24.44 24.45 248,113 -0.20(-0.81%)
Jul 18, 2023 23.99 24.86 23.66 24.65 182,738 +0.62(+2.58%)
Jul 17, 2023 23.72 24.45 23.60 24.03 330,900 +0.37(+1.56%)
Jul 14, 2023 24.09 24.24 23.49 23.66 286,911 -0.46(-1.91%)
Jul 13, 2023 23.81 24.26 23.52 24.12 578,452 +0.28(+1.17%)
Jul 12, 2023 23.85 24.14 23.70 23.84 324,781 +0.47(+2.01%)
Jul 11, 2023 22.59 23.48 22.50 23.37 193,601 +0.82(+3.64%)
Jul 10, 2023 22.58 23.34 22.47 22.55 163,512 -0.29(-1.27%)
Jul 07, 2023 22.44 23.07 22.44 22.84 273,893 +0.33(+1.47%)
Jul 06, 2023 23.12 23.47 22.44 22.51 326,372 -0.83(-3.56%)
Jul 05, 2023 24.11 24.11 23.08 23.34 368,185 -0.91(-3.75%)
Jul 03, 2023 24.73 24.73 24.02 24.25 122,966 -0.53(-2.14%)
Jun 30, 2023 25.00 25.44 24.77 24.78 409,064 -0.20(-0.80%)
Jun 29, 2023 24.48 25.02 24.40 24.98 353,855 +0.46(+1.88%)
Jun 28, 2023 24.84 24.88 24.24 24.52 438,154 -0.44(-1.76%)
Jun 27, 2023 25.15 25.43 24.66 24.96 566,094 +0.02(+0.08%)
Jun 26, 2023 24.89 25.19 24.75 24.94 418,956 -0.02(-0.08%)
Jun 23, 2023 23.87 24.99 23.87 24.96 714,754 +0.67(+2.76%)
Jun 22, 2023 24.06 24.38 23.75 24.29 471,593 +0.16(+0.66%)
Jun 21, 2023 24.41 24.75 23.98 24.13 390,700 -0.34(-1.39%)
Jun 20, 2023 24.14 24.51 23.90 24.47 396,632 +0.15(+0.62%)
Jun 16, 2023 24.69 24.85 23.89 24.32 908,030 -0.01(-0.04%)
Jun 15, 2023 23.87 24.61 23.87 24.33 385,531 +0.32(+1.33%)
Jun 14, 2023 24.24 24.49 23.72 24.01 712,785 -0.02(-0.08%)
Jun 13, 2023 23.49 24.12 23.35 24.03 495,808 +0.69(+2.96%)
Jun 12, 2023 22.84 23.37 22.50 23.34 291,414 +0.79(+3.50%)
Jun 09, 2023 22.53 22.96 22.20 22.55 513,004 -0.05(-0.22%)
Jun 08, 2023 22.75 22.77 22.15 22.60 368,153 -0.26(-1.14%)
Jun 07, 2023 22.46 23.20 21.89 22.86 405,802 +0.54(+2.42%)
Jun 06, 2023 21.88 22.44 21.65 22.32 287,327 +0.51(+2.34%)
Jun 05, 2023 21.59 21.92 21.45 21.81 273,677 +0.13(+0.60%)
Jun 02, 2023 21.00 21.75 20.71 21.68 286,083 +1.05(+5.09%)
Jun 01, 2023 20.09 20.93 19.95 20.63 616,263 +0.57(+2.84%)
May 31, 2023 19.82 20.22 19.26 20.06 1,002,475 +0.27(+1.36%)
May 30, 2023 21.30 21.59 19.76 19.79 614,396 -1.39(-6.56%)
May 26, 2023 20.72 21.28 20.63 21.18 283,413 +0.47(+2.27%)
May 25, 2023 20.53 20.83 20.30 20.71 257,270 -0.05(-0.24%)
May 24, 2023 20.94 21.12 20.66 20.76 285,817 -0.51(-2.40%)
May 23, 2023 22.17 22.37 20.10 21.27 1,004,521 -1.11(-4.96%)
May 22, 2023 22.00 22.48 21.56 22.38 226,467 +0.34(+1.54%)
May 19, 2023 22.13 24.40 21.70 22.04 252,272 +0.21(+0.96%)
May 18, 2023 21.66 21.93 20.97 21.83 683,239 +0.23(+1.06%)
May 17, 2023 20.90 21.69 20.90 21.60 733,490 +0.84(+4.05%)
May 16, 2023 21.37 21.61 20.73 20.76 565,295 -0.70(-3.26%)
May 15, 2023 22.76 22.76 21.43 21.46 564,436 -1.19(-5.25%)
May 12, 2023 22.44 22.91 22.25 22.65 254,413 +0.25(+1.12%)
May 11, 2023 22.68 22.81 22.19 22.40 364,484 -0.33(-1.45%)
May 10, 2023 24.11 24.46 22.57 22.73 849,547 -1.02(-4.29%)
May 09, 2023 23.61 23.88 23.12 23.75 374,210 -0.03(-0.13%)
May 08, 2023 24.40 24.41 23.76 23.78 272,527 -0.51(-2.10%)
May 05, 2023 23.49 24.46 23.49 24.29 366,387 +1.26(+5.47%)
May 04, 2023 23.81 24.18 22.90 23.03 276,801 -0.96(-4.00%)
May 03, 2023 24.12 24.55 23.86 23.99 350,825 +0.01(+0.04%)
May 02, 2023 25.02 25.06 23.68 23.98 279,984 -1.22(-4.84%)
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.