Canada markets close in 4 hours 14 minutes

BRP Group, Inc. (BRP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.15-0.50 (-1.88%)
As of 11:41AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.6326.6326.1426.1526.1534,751
Apr 25, 202426.9027.4926.4626.6526.65206,200
Apr 24, 202427.8028.1927.2727.3127.31241,800
Apr 23, 202427.5128.0827.5128.0028.00331,400
Apr 22, 202427.7127.7127.0927.4127.41158,600
Apr 19, 202426.8327.6726.5727.5927.59266,200
Apr 18, 202426.5427.0326.3926.8126.81343,100
Apr 17, 202427.5227.6826.3826.4326.43306,600
Apr 16, 202426.9627.6526.7127.2227.22246,500
Apr 15, 202427.7428.0926.8827.2127.21368,600
Apr 12, 202427.3227.7527.0227.6327.63233,300
Apr 11, 202427.8928.1527.3127.6727.67246,300
Apr 10, 202427.8128.4127.3228.1928.19380,400
Apr 09, 202429.1829.3228.3028.6628.66291,200
Apr 08, 202429.3629.3628.4429.0329.03297,800
Apr 05, 202427.4428.1427.2227.9627.96229,700
Apr 04, 202428.7728.8427.4227.4327.43196,100
Apr 03, 202428.4128.9028.3628.5628.56205,800
Apr 02, 202428.2828.5528.1028.4128.41222,600
Apr 01, 202428.8528.8528.2028.5528.55199,300
Mar 28, 202428.7729.4028.7728.9428.94209,900
Mar 27, 202428.3729.0028.3128.7728.77300,900
Mar 26, 202428.3028.4327.9228.3728.37546,600
Mar 25, 202429.1729.5628.2228.3028.30317,700
Mar 22, 202429.8829.9529.2429.2529.25362,200
Mar 21, 202430.2430.2829.6829.8629.86346,800
Mar 20, 202429.6730.3929.5030.1930.19217,200
Mar 19, 202429.6430.6729.0829.6829.68364,500
Mar 18, 202429.1529.8528.6829.4229.42227,800
Mar 15, 202429.2029.6328.8329.3029.30512,900
Mar 14, 202430.3130.3728.9329.4429.44319,900
Mar 13, 202429.5630.8429.4230.5930.59471,800
Mar 12, 202428.6729.6828.2729.6629.66528,200
Mar 11, 202429.3129.3928.7128.9428.94296,900
Mar 08, 202429.3929.7228.9329.3129.31406,400
Mar 07, 202430.0030.0328.9329.1529.15412,800
Mar 06, 202429.9030.5329.6429.7929.79498,400
Mar 05, 202429.4129.8729.1329.8529.85673,700
Mar 04, 202428.3229.8728.1329.7629.76683,800
Mar 01, 202427.8028.0326.9127.9427.941,237,500
Feb 29, 202428.2028.3026.3027.8227.82949,300
Feb 28, 202426.8327.7326.4527.3327.33551,600
Feb 27, 202426.7927.2826.4627.1027.10216,000
Feb 26, 202426.2726.7126.1826.4126.41227,400
Feb 23, 202426.5826.7226.2426.4726.47220,900
Feb 22, 202426.3026.6726.1426.4826.48367,400
Feb 21, 202426.9627.2126.3426.4726.47481,900
Feb 20, 202426.3827.1326.2827.0827.08564,500
Feb 16, 202426.4127.2625.8126.9926.99459,500
Feb 15, 202425.8826.8025.5026.5626.56614,600
Feb 14, 202425.0625.7224.7725.5225.52397,400
Feb 13, 202423.8224.6123.5624.5924.59805,100
Feb 12, 202424.4325.2024.3024.9024.90315,500
Feb 09, 202423.1824.3523.0024.3424.34288,700
Feb 08, 202422.5023.4922.3523.1923.19198,300
Feb 07, 202423.1323.5622.6322.6622.66182,700
Feb 06, 202421.8223.1021.7023.0823.08285,000
Feb 05, 202422.0922.4321.7321.8321.83302,000
Feb 02, 202422.4522.6022.0722.3622.36242,000
Feb 01, 202422.6122.8321.8022.7022.70437,900
Jan 31, 202423.8924.2122.4322.4422.44408,700
Jan 30, 202424.5224.6623.8523.8723.87219,400
Jan 29, 202424.4724.8824.3624.8024.80235,000
Jan 26, 202425.3125.3324.4324.5024.50240,500
Jan 25, 202426.3526.4125.0225.1225.12378,900
Jan 24, 202426.3826.3824.6825.9525.95226,700
Jan 23, 202426.2726.3825.7325.9725.97230,400
Jan 22, 202425.8926.3025.4925.9425.94543,000
Jan 19, 202425.2925.6924.1225.6825.68264,600
Jan 18, 202424.4125.0924.0525.0825.08281,400
Jan 17, 202423.7224.3023.2524.2724.27229,200
Jan 16, 202423.9524.5423.7924.0424.04617,700
Jan 12, 202424.4224.5424.1724.1924.19343,900
Jan 11, 202423.9624.3523.7023.9723.97337,700
Jan 10, 202424.1024.3023.7524.0724.07546,500
Jan 09, 202424.4324.6923.4224.1424.14347,400
Jan 08, 202423.5224.8423.3124.8124.81443,900
Jan 05, 202422.9023.5222.8223.3423.34472,000
Jan 04, 202423.3423.6323.0323.1023.10814,000
Jan 03, 202423.4023.6323.0223.2023.20655,400
Jan 02, 202423.7924.1123.5023.6623.66378,900
Dec 29, 202324.7324.7323.9424.0224.02352,400
Dec 28, 202324.7425.0924.5924.6724.67247,500
Dec 27, 202325.0025.2124.8624.9724.97431,400
Dec 26, 202324.7925.1124.6824.9824.98389,000
Dec 22, 202324.5324.8424.2524.6524.65331,700
Dec 21, 202323.2224.4423.1524.3724.37575,400
Dec 20, 202322.9623.9022.9023.1523.15421,200
Dec 19, 202323.0023.4822.7522.9822.98262,800
Dec 18, 202322.6923.1622.5723.0123.01490,900
Dec 15, 202323.0223.0222.4822.6122.61955,400
Dec 14, 202322.5522.8622.2722.7522.75879,300
Dec 13, 202320.8822.4320.8122.2022.20785,500
Dec 12, 202320.4921.4520.0021.0021.00784,800
Dec 11, 202319.1019.4719.0719.3919.39421,000
Dec 08, 202319.3519.7619.1919.2519.25224,200
Dec 07, 202319.2619.5018.9819.3419.34317,000
Dec 06, 202319.6720.3718.9819.1819.18794,900
Dec 05, 202318.4519.6318.2119.6019.601,061,700
Dec 04, 202317.5618.4617.5018.4218.422,133,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...