Brp Group Inc (BRP) Historical Stock Data
32.66 ↑0.00 (0.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRP is up 0.16% a day on average. There have been 15 days where Brp Group Inc closed green and 15 days where BRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 32.65 | 32.66 | ↑$0.01 (0.03%) | 31.94 | 33.03 | 694.65K |
| 2024-05-16 | 29.81 | 32.51 | ↑$2.70 (9.06%) | 29.81 | 32.69 | 684.02K |
| 2024-05-15 | 30.94 | 29.85 | ↓$1.09 (-3.52%) | 29.40 | 31.00 | 415.95K |
| 2024-05-14 | 30.22 | 30.48 | ↑$0.26 (0.86%) | 30.08 | 30.67 | 296.49K |
| 2024-05-13 | 30.16 | 30.07 | ↓$0.09 (-0.30%) | 29.95 | 30.89 | 278.14K |
| 2024-05-10 | 29.98 | 29.99 | ↑$0.01 (0.03%) | 29.19 | 30.19 | 565.36K |
| 2024-05-09 | 31.20 | 30.02 | ↓$1.18 (-3.78%) | 29.59 | 31.30 | 716.62K |
| 2024-05-08 | 30.00 | 31.41 | ↑$1.41 (4.70%) | 29.11 | 32.00 | 0.91M |
| 2024-05-07 | 28.29 | 28.03 | ↓$0.26 (-0.92%) | 28.02 | 28.52 | 224.29K |
| 2024-05-06 | 27.53 | 28.10 | ↑$0.57 (2.07%) | 27.53 | 28.17 | 174.12K |
| 2024-05-03 | 27.84 | 27.54 | ↓$0.30 (-1.08%) | 27.21 | 27.84 | 134.96K |
| 2024-05-02 | 27.71 | 27.30 | ↓$0.41 (-1.48%) | 27.05 | 27.71 | 209.98K |
| 2024-05-01 | 26.67 | 27.45 | ↑$0.78 (2.92%) | 26.62 | 27.57 | 361.78K |
| 2024-04-30 | 26.20 | 26.64 | ↑$0.44 (1.68%) | 26.08 | 26.88 | 224.28K |
| 2024-04-29 | 26.85 | 26.41 | ↓$0.44 (-1.64%) | 26.39 | 27.08 | 110.33K |
| 2024-04-26 | 26.63 | 26.70 | ↑$0.07 (0.26%) | 26.14 | 26.73 | 173.50K |
| 2024-04-25 | 26.90 | 26.65 | ↓$0.25 (-0.93%) | 26.46 | 27.49 | 206.18K |
| 2024-04-24 | 27.80 | 27.31 | ↓$0.49 (-1.76%) | 27.27 | 28.20 | 241.84K |
| 2024-04-23 | 27.51 | 28.00 | ↑$0.49 (1.78%) | 27.51 | 28.08 | 331.42K |
| 2024-04-22 | 27.71 | 27.41 | ↓$0.30 (-1.08%) | 27.09 | 27.71 | 158.55K |
| 2024-04-19 | 26.83 | 27.59 | ↑$0.76 (2.83%) | 26.57 | 27.67 | 266.18K |
| 2024-04-18 | 26.54 | 26.81 | ↑$0.27 (1.02%) | 26.39 | 27.03 | 343.11K |
| 2024-04-17 | 27.52 | 26.43 | ↓$1.09 (-3.96%) | 26.38 | 27.68 | 306.57K |
| 2024-04-16 | 26.96 | 27.22 | ↑$0.26 (0.96%) | 26.71 | 27.65 | 246.52K |
| 2024-04-15 | 27.74 | 27.21 | ↓$0.53 (-1.91%) | 26.88 | 28.09 | 368.63K |
| 2024-04-12 | 27.32 | 27.63 | ↑$0.31 (1.13%) | 27.02 | 27.75 | 233.34K |
| 2024-04-11 | 27.89 | 27.67 | ↓$0.22 (-0.79%) | 27.31 | 28.15 | 246.27K |
| 2024-04-10 | 27.81 | 28.19 | ↑$0.38 (1.37%) | 27.32 | 28.41 | 380.43K |
| 2024-04-09 | 29.18 | 28.66 | ↓$0.52 (-1.78%) | 28.30 | 29.32 | 291.19K |
| 2024-04-08 | 29.36 | 29.03 | ↓$0.33 (-1.12%) | 28.44 | 29.36 | 297.79K |
Create an account or log in to view more rows.
$BRP looks like a loading
$BRP Market is down
No worries
$BRP to the moon!!! lfG
$BRP the greatest stock of all time
will not bow to the shorts
oh yeah
$BRP bag holders for life club
$BRP jeez
$BRP red day ahead
$BRP nice
$BRP Here we go!!!
$BRP peak frustration