Brp Group Inc (BRP) Historical Stock Data
24.15 ↑0.26 (1.09%)
As of Market Close on June 30th, 2022.
Historical Data
In the past 30 trading days, BRP is up 0.55% a day on average. There have been 17 days where Brp Group Inc closed green and 13 days where BRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 23.52 | 24.15 | ↑$0.63 (2.68%) | 23.12 | 24.15 | 302.50K |
| 2022-06-29 | 23.90 | 23.89 | ↓$0.01 (-0.04%) | 23.45 | 24.01 | 260.67K |
| 2022-06-28 | 25.00 | 24.01 | ↓$0.99 (-3.96%) | 23.99 | 26.07 | 492.77K |
| 2022-06-27 | 24.62 | 24.90 | ↑$0.28 (1.14%) | 24.05 | 25.01 | 528.77K |
| 2022-06-24 | 24.34 | 24.57 | ↑$0.23 (0.94%) | 23.70 | 25.16 | 1.56M |
| 2022-06-23 | 23.48 | 24.05 | ↑$0.57 (2.43%) | 23.34 | 24.16 | 420.62K |
| 2022-06-22 | 23.36 | 23.32 | ↓$0.04 (-0.17%) | 23.31 | 24.51 | 1.17M |
| 2022-06-21 | 23.12 | 24.01 | ↑$0.89 (3.85%) | 23.12 | 24.58 | 768.92K |
| 2022-06-17 | 23.68 | 22.64 | ↓$1.04 (-4.39%) | 22.27 | 24.39 | 1.96M |
| 2022-06-16 | 26.01 | 23.62 | ↓$2.39 (-9.19%) | 23.45 | 26.01 | 1.39M |
| 2022-06-15 | 26.82 | 26.74 | ↓$0.08 (-0.30%) | 26.08 | 27.92 | 1.20M |
| 2022-06-14 | 25.48 | 26.46 | ↑$0.98 (3.85%) | 25.38 | 27.73 | 1.05M |
| 2022-06-13 | 24.71 | 25.13 | ↑$0.42 (1.70%) | 24.49 | 25.66 | 868.47K |
| 2022-06-10 | 24.96 | 26.31 | ↑$1.35 (5.41%) | 24.61 | 26.47 | 699.46K |
| 2022-06-09 | 25.41 | 25.61 | ↑$0.20 (0.79%) | 25.27 | 26.02 | 466.82K |
| 2022-06-08 | 26.21 | 25.62 | ↓$0.59 (-2.25%) | 25.37 | 26.56 | 474.14K |
| 2022-06-07 | 26.38 | 26.21 | ↓$0.17 (-0.64%) | 25.55 | 27.15 | 469.15K |
| 2022-06-06 | 27.47 | 26.90 | ↓$0.57 (-2.07%) | 26.64 | 27.81 | 588.09K |
| 2022-06-03 | 26.22 | 26.81 | ↑$0.59 (2.25%) | 26.05 | 26.97 | 329.52K |
| 2022-06-02 | 25.48 | 26.91 | ↑$1.43 (5.61%) | 25.48 | 27.17 | 530.07K |
| 2022-06-01 | 25.40 | 25.53 | ↑$0.13 (0.51%) | 24.62 | 25.84 | 440.57K |
| 2022-05-31 | 25.55 | 25.22 | ↓$0.33 (-1.29%) | 25.05 | 25.85 | 653.07K |
| 2022-05-27 | 24.61 | 25.86 | ↑$1.25 (5.08%) | 24.49 | 25.88 | 315.24K |
| 2022-05-26 | 23.65 | 24.26 | ↑$0.61 (2.58%) | 23.58 | 24.40 | 496.35K |
| 2022-05-25 | 23.28 | 23.72 | ↑$0.44 (1.89%) | 23.16 | 23.90 | 265.60K |
| 2022-05-24 | 22.88 | 23.39 | ↑$0.51 (2.23%) | 22.19 | 23.52 | 273.62K |
| 2022-05-23 | 23.57 | 23.25 | ↓$0.32 (-1.36%) | 22.43 | 23.57 | 277.83K |
| 2022-05-20 | 23.50 | 23.41 | ↓$0.09 (-0.38%) | 22.17 | 23.50 | 321.44K |
| 2022-05-19 | 22.65 | 23.25 | ↑$0.60 (2.65%) | 22.65 | 23.89 | 428.72K |
| 2022-05-18 | 23.59 | 22.88 | ↓$0.71 (-3.01%) | 22.54 | 24.41 | 507.63K |
Create an account or log in to view more rows.
$BRP my hands are made out of diamonds
$BRP not worrying
$BRP We will not sell!
$BRP PT?
$BRP headed back to all time highs shortly
$BRP we always finish green after a red week. Less go!