Brp Group Inc Cl A (NQ: BRP )

29.22 +0.27 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 30.28 30.71 28.93 30.61 275,991 +0.57(+1.90%)
Nov 30, 2022 29.32 30.76 28.86 30.04 311,682 +0.81(+2.77%)
Nov 29, 2022 29.64 30.10 29.12 29.23 233,415 -0.44(-1.48%)
Nov 28, 2022 29.66 30.17 29.56 29.67 276,126 -0.20(-0.67%)
Nov 25, 2022 29.82 30.20 29.64 29.87 84,794 +0.44(+1.50%)
Nov 23, 2022 28.78 30.00 28.67 29.43 245,085 +0.70(+2.44%)
Nov 22, 2022 29.63 29.63 28.68 28.73 232,564 -0.36(-1.24%)
Nov 21, 2022 27.94 29.16 27.74 29.09 224,580 +1.20(+4.30%)
Nov 18, 2022 27.54 28.41 27.25 27.89 428,815 +1.02(+3.80%)
Nov 17, 2022 27.04 27.75 26.30 26.87 241,258 -0.64(-2.33%)
Nov 16, 2022 27.47 27.99 27.02 27.51 248,103 -0.08(-0.29%)
Nov 15, 2022 28.14 29.75 26.88 27.59 226,903 +0.10(+0.36%)
Nov 14, 2022 28.58 29.80 27.38 27.49 345,824 -1.39(-4.81%)
Nov 11, 2022 30.46 30.75 28.83 28.88 585,472 -1.37(-4.53%)
Nov 10, 2022 28.61 30.25 28.61 30.25 702,527 +3.07(+11.30%)
Nov 09, 2022 27.05 28.02 26.76 27.18 314,787 -0.39(-1.41%)
Nov 08, 2022 26.71 28.95 25.41 27.57 757,016 +0.03(+0.11%)
Nov 07, 2022 27.41 27.77 26.50 27.54 305,009 +0.43(+1.59%)
Nov 04, 2022 27.08 27.27 26.37 27.11 224,833 +0.44(+1.65%)
Nov 03, 2022 26.60 27.07 26.21 26.67 208,889 -0.40(-1.48%)
Nov 02, 2022 28.55 27.04 27.07 338,260 -1.57(-5.48%)
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.