Brp Group Inc (BRP) Historical Stock Data
28.94 ↑0.17 (0.59%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRP is up 0.45% a day on average. There have been 19 days where Brp Group Inc closed green and 11 days where BRP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 28.77 | 28.94 | ↑$0.17 (0.59%) | 28.77 | 29.40 | 209.87K |
2024-03-27 | 28.37 | 28.77 | ↑$0.40 (1.41%) | 28.31 | 29.01 | 300.88K |
2024-03-26 | 28.30 | 28.37 | ↑$0.07 (0.25%) | 27.92 | 28.43 | 546.60K |
2024-03-25 | 29.17 | 28.30 | ↓$0.87 (-2.98%) | 28.22 | 29.56 | 317.70K |
2024-03-22 | 29.88 | 29.25 | ↓$0.63 (-2.11%) | 29.24 | 29.95 | 362.22K |
2024-03-21 | 30.24 | 29.86 | ↓$0.38 (-1.26%) | 29.68 | 30.28 | 346.75K |
2024-03-20 | 29.67 | 30.19 | ↑$0.52 (1.75%) | 29.50 | 30.39 | 217.22K |
2024-03-19 | 29.64 | 29.68 | ↑$0.04 (0.13%) | 29.08 | 30.67 | 364.51K |
2024-03-18 | 29.15 | 29.42 | ↑$0.27 (0.93%) | 28.68 | 29.85 | 227.80K |
2024-03-15 | 29.20 | 29.30 | ↑$0.10 (0.34%) | 28.83 | 29.63 | 512.92K |
2024-03-14 | 30.31 | 29.44 | ↓$0.87 (-2.87%) | 28.93 | 30.37 | 319.87K |
2024-03-13 | 29.56 | 30.59 | ↑$1.03 (3.48%) | 29.42 | 30.84 | 471.78K |
2024-03-12 | 28.68 | 29.66 | ↑$0.98 (3.44%) | 28.27 | 29.68 | 528.17K |
2024-03-11 | 29.31 | 28.94 | ↓$0.37 (-1.26%) | 28.71 | 29.39 | 296.92K |
2024-03-08 | 29.39 | 29.31 | ↓$0.08 (-0.27%) | 28.93 | 29.72 | 406.40K |
2024-03-07 | 30.00 | 29.15 | ↓$0.85 (-2.83%) | 28.93 | 30.04 | 412.75K |
2024-03-06 | 29.90 | 29.79 | ↓$0.11 (-0.37%) | 29.64 | 30.53 | 495.32K |
2024-03-05 | 29.41 | 29.85 | ↑$0.44 (1.50%) | 29.13 | 29.87 | 673.72K |
2024-03-04 | 28.32 | 29.76 | ↑$1.44 (5.08%) | 28.13 | 29.87 | 683.81K |
2024-03-01 | 27.80 | 27.94 | ↑$0.14 (0.50%) | 26.91 | 28.03 | 1.24M |
2024-02-29 | 28.20 | 27.82 | ↓$0.38 (-1.35%) | 26.30 | 28.30 | 0.95M |
2024-02-28 | 26.83 | 27.33 | ↑$0.50 (1.86%) | 26.46 | 27.73 | 551.61K |
2024-02-27 | 26.79 | 27.10 | ↑$0.31 (1.16%) | 26.46 | 27.28 | 216.04K |
2024-02-26 | 26.27 | 26.41 | ↑$0.14 (0.53%) | 26.18 | 26.71 | 227.40K |
2024-02-23 | 26.58 | 26.47 | ↓$0.11 (-0.41%) | 26.24 | 26.72 | 220.93K |
2024-02-22 | 26.30 | 26.48 | ↑$0.18 (0.68%) | 26.14 | 26.67 | 367.43K |
2024-02-21 | 26.96 | 26.47 | ↓$0.49 (-1.82%) | 26.35 | 27.21 | 481.90K |
2024-02-20 | 26.38 | 27.08 | ↑$0.70 (2.65%) | 26.28 | 27.13 | 564.45K |
2024-02-16 | 26.41 | 26.99 | ↑$0.58 (2.20%) | 25.81 | 27.26 | 459.51K |
2024-02-15 | 25.88 | 26.56 | ↑$0.68 (2.63%) | 25.50 | 26.80 | 614.64K |
Create an account or log in to view more rows.
$BRP nice
$BRP Here we go!!!
$BRP peak frustration
$BRP Moon soon
$BRP eyeing for a scalp
$BRP don’t be boring today beast
$BRP slap the ask.
$BRP wow you bulls are losers
$BRP Green today if ya buy
$BRP lmfao
lfg babies