BRP Group Inc. (BRP)
NASDAQ: BRP
· Real-Time Price · USD
32.66
0.15 (0.46%)
At close: May 17, 2024, 10:00 PM
BRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2024 | 33.27 | 34.19 | 31.47 | 33.32 | 33.32 | -1.51% | 263,431 |
| Jun 13, 2024 | 34.14 | 34.69 | 33.43 | 33.83 | 33.83 | -1.26% | 203,937 |
| Jun 12, 2024 | 34.90 | 34.90 | 34.14 | 34.26 | 34.26 | 0.53% | 247,492 |
| Jun 11, 2024 | 34.32 | 34.52 | 33.03 | 34.08 | 34.08 | -1.05% | 293,167 |
| Jun 10, 2024 | 33.86 | 34.68 | 33.73 | 34.44 | 34.44 | 0.73% | 317,320 |
| Jun 7, 2024 | 33.90 | 34.83 | 33.67 | 34.19 | 34.19 | 0.89% | 295,642 |
| Jun 6, 2024 | 34.55 | 34.86 | 33.56 | 33.89 | 33.89 | -2.61% | 274,449 |
| Jun 5, 2024 | 35.44 | 36.02 | 34.61 | 34.80 | 34.80 | -2.03% | 646,543 |
| Jun 4, 2024 | 34.80 | 35.83 | 34.39 | 35.52 | 35.52 | 2.07% | 323,531 |
| Jun 3, 2024 | 33.72 | 34.97 | 33.72 | 34.80 | 34.80 | 3.33% | 289,461 |
| May 31, 2024 | 34.58 | 34.96 | 33.40 | 33.68 | 33.68 | -2.12% | 378,497 |
| May 30, 2024 | 34.94 | 35.12 | 34.36 | 34.41 | 34.41 | -1.12% | 232,483 |
| May 29, 2024 | 34.33 | 35.12 | 33.96 | 34.80 | 34.80 | 1.37% | 296,525 |
| May 28, 2024 | 33.68 | 34.65 | 33.19 | 34.33 | 34.33 | 1.93% | 327,445 |
| May 24, 2024 | 33.88 | 33.93 | 33.01 | 33.68 | 33.68 | 0.84% | 401,599 |
| May 23, 2024 | 33.70 | 34.02 | 33.08 | 33.40 | 33.40 | -1.71% | 690,423 |
| May 22, 2024 | 34.94 | 35.46 | 33.59 | 33.98 | 33.98 | -3.44% | 647,904 |
| May 21, 2024 | 33.30 | 35.21 | 32.96 | 35.19 | 35.19 | 3.59% | 655,417 |
| May 20, 2024 | 32.75 | 34.14 | 32.19 | 33.97 | 33.97 | 4.01% | 274,192 |
| May 17, 2024 | 32.65 | 33.03 | 31.94 | 32.66 | 32.66 | 0.46% | 681,955 |