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 (%)
Feb 28, 2023 28.35 29.03 28.22 28.74 219,481 +0.29(+1.02%)
Feb 27, 2023 28.95 29.59 28.45 28.45 159,499 -0.30(-1.04%)
Feb 24, 2023 28.40 28.96 28.20 28.75 151,540 -0.32(-1.10%)
Feb 23, 2023 28.65 29.27 28.54 29.07 191,134 +0.64(+2.25%)
Feb 22, 2023 28.35 29.04 28.17 28.43 200,183 +0.11(+0.39%)
Feb 21, 2023 28.58 28.71 27.90 28.32 233,927 -0.75(-2.58%)
Feb 17, 2023 30.07 30.09 28.94 29.07 212,724 -1.08(-3.58%)
Feb 16, 2023 30.05 30.76 29.83 30.15 169,356 -0.42(-1.37%)
Feb 15, 2023 29.68 30.75 29.36 30.57 162,350 +0.67(+2.24%)
Feb 14, 2023 30.50 30.71 29.76 29.90 290,929 -0.66(-2.16%)
Feb 13, 2023 29.80 30.63 29.70 30.56 152,098 +0.76(+2.55%)
Feb 10, 2023 29.56 29.98 28.91 29.80 188,178 +0.09(+0.30%)
Feb 09, 2023 31.23 31.63 29.43 29.71 170,524 -1.16(-3.76%)
Feb 08, 2023 31.27 31.81 30.62 30.87 231,130 -0.67(-2.12%)
Feb 07, 2023 30.59 31.59 30.45 31.54 227,230 +0.74(+2.40%)
Feb 06, 2023 30.77 31.37 30.60 30.80 240,080 -0.25(-0.81%)
Feb 03, 2023 29.98 31.42 29.98 31.05 389,600 +0.68(+2.24%)
Feb 02, 2023 30.17 30.87 29.64 30.37 408,634 +0.60(+2.02%)
Feb 01, 2023 28.57 30.34 28.18 29.77 374,900 +1.12(+3.91%)
Jan 31, 2023 28.15 28.69 27.78 28.65 335,368 +0.72(+2.58%)
Jan 30, 2023 28.03 28.68 27.62 27.93 273,993 -0.44(-1.55%)
Jan 27, 2023 29.00 29.36 28.20 28.37 261,803 -0.85(-2.91%)
Jan 26, 2023 29.22 29.67 28.92 29.22 252,873 +0.27(+0.93%)
Jan 25, 2023 29.46 29.46 28.70 28.95 287,829 -0.95(-3.18%)
Jan 24, 2023 30.29 31.18 29.69 29.90 265,176 -0.60(-1.97%)
Jan 23, 2023 30.75 30.75 29.80 30.50 505,625 -0.16(-0.52%)
Jan 20, 2023 30.79 30.97 30.25 30.66 371,758 +0.37(+1.22%)
Jan 19, 2023 30.00 30.93 29.53 30.29 398,434 +0.21(+0.70%)
Jan 18, 2023 31.18 31.33 29.88 30.08 630,916 -0.87(-2.81%)
Jan 17, 2023 31.50 31.73 29.90 30.95 634,711 -0.70(-2.21%)
Jan 13, 2023 30.86 32.12 30.79 31.65 547,920 +0.56(+1.80%)
Jan 12, 2023 31.37 31.45 30.04 31.09 322,692 -0.04(-0.13%)
Jan 11, 2023 29.93 31.17 29.78 31.13 307,956 +1.30(+4.36%)
Jan 10, 2023 28.38 29.90 28.36 29.83 260,029 +1.33(+4.67%)
Jan 09, 2023 28.06 29.28 27.82 28.50 399,496 +0.79(+2.85%)
Jan 06, 2023 26.91 29.60 26.50 27.71 339,293 +1.15(+4.33%)
Jan 05, 2023 26.45 26.96 26.25 26.56 266,201 -0.14(-0.52%)
Jan 04, 2023 25.25 27.12 24.56 26.70 375,565 +1.71(+6.84%)
Jan 03, 2023 25.24 25.27 24.26 24.99 368,557 -0.15(-0.60%)
Dec 30, 2022 24.86 25.25 24.50 25.14 451,308 -0.08(-0.32%)
Dec 29, 2022 25.42 26.27 25.15 25.22 332,100 +0.08(+0.32%)
Dec 28, 2022 26.02 26.35 25.05 25.14 243,791 -0.92(-3.53%)
Dec 27, 2022 26.02 26.34 25.59 26.06 186,554 +0.10(+0.39%)
Dec 23, 2022 26.52 26.84 25.04 25.96 530,463 -0.56(-2.11%)
Dec 22, 2022 26.40 26.98 25.99 26.52 334,922 -0.07(-0.26%)
Dec 21, 2022 25.78 26.73 25.57 26.59 282,374 +1.03(+4.03%)
Dec 20, 2022 25.07 26.16 25.07 25.56 358,759 +0.41(+1.63%)
Dec 19, 2022 26.34 26.74 24.82 25.15 398,501 -1.35(-5.09%)
Dec 16, 2022 27.48 27.67 25.71 26.50 864,259 -1.11(-4.02%)
Dec 15, 2022 27.46 27.89 27.12 27.61 503,364 -0.40(-1.43%)
Dec 14, 2022 27.85 28.86 27.55 28.01 568,491 +0.21(+0.76%)
Dec 13, 2022 27.60 28.09 27.13 27.80 473,469 +1.35(+5.10%)
Dec 12, 2022 26.31 26.97 25.95 26.45 246,615 +0.25(+0.95%)
Dec 09, 2022 26.34 26.97 25.88 26.20 237,224 -0.32(-1.21%)
Dec 08, 2022 28.98 28.98 26.31 26.52 306,192 -0.50(-1.85%)
Dec 07, 2022 27.45 27.70 26.02 27.02 333,830 -0.61(-2.21%)
Dec 06, 2022 28.86 28.90 26.74 27.63 303,060 -1.38(-4.76%)
Dec 05, 2022 30.36 30.44 28.70 29.01 223,974 -1.52(-4.98%)
Dec 02, 2022 29.96 31.27 29.96 30.53 315,920 -0.08(-0.26%)
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.