Skip to main content

Brp Group Inc Cl A (NQ: BRP )

27.82 +0.49 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 22.61 22.83 21.80 22.70 437,868 +0.26(+1.16%)
Jan 31, 2024 23.89 24.21 22.43 22.44 408,709 -1.43(-5.99%)
Jan 30, 2024 24.52 24.66 23.85 23.87 219,393 -0.93(-3.75%)
Jan 29, 2024 24.47 24.88 24.36 24.80 235,047 +0.30(+1.22%)
Jan 26, 2024 25.31 25.33 24.43 24.50 240,500 -0.62(-2.47%)
Jan 25, 2024 26.35 26.41 25.02 25.12 378,926 -0.83(-3.20%)
Jan 24, 2024 26.38 26.38 24.68 25.95 226,685 -0.02(-0.08%)
Jan 23, 2024 26.27 26.38 25.73 25.97 230,445 +0.03(+0.12%)
Jan 22, 2024 25.89 26.30 25.49 25.94 542,983 +0.26(+1.01%)
Jan 19, 2024 25.29 25.69 24.12 25.68 264,615 +0.60(+2.39%)
Jan 18, 2024 24.41 25.09 24.05 25.08 281,427 +0.81(+3.34%)
Jan 17, 2024 23.72 24.30 23.25 24.27 229,236 +0.23(+0.96%)
Jan 16, 2024 23.95 24.54 23.79 24.04 617,723 -0.15(-0.62%)
Jan 12, 2024 24.42 24.54 24.18 24.19 343,906 +0.22(+0.92%)
Jan 11, 2024 23.96 24.35 23.70 23.97 337,716 -0.10(-0.42%)
Jan 10, 2024 24.10 24.30 23.75 24.07 546,516 -0.07(-0.29%)
Jan 09, 2024 24.43 24.69 23.42 24.14 347,414 -0.67(-2.70%)
Jan 08, 2024 23.52 24.84 23.30 24.81 443,881 +1.47(+6.30%)
Jan 05, 2024 22.90 23.52 22.82 23.34 472,044 +0.24(+1.04%)
Jan 04, 2024 23.34 23.63 23.04 23.10 814,012 -0.10(-0.43%)
Jan 03, 2024 23.40 23.63 23.02 23.20 655,371 -0.46(-1.94%)
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.