Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	81.37	83.76	81.37	83.44	55,095	+2.48(+3.06%)
Jun 29, 2023	79.76	81.07	79.54	80.96	30,621	+1.84(+2.33%)
Jun 28, 2023	79.42	80.20	78.87	79.12	71,639	-0.84(-1.04%)
Jun 27, 2023	78.70	80.20	78.69	79.96	26,872	+1.83(+2.34%)
Jun 26, 2023	77.10	78.96	77.10	78.13	56,146	+0.94(+1.22%)
Jun 23, 2023	75.51	77.19	75.51	77.19	42,147	+0.55(+0.72%)
Jun 22, 2023	77.16	77.76	75.86	76.64	52,462	-1.37(-1.75%)
Jun 21, 2023	78.89	78.93	77.39	78.00	72,696	-1.38(-1.73%)
Jun 20, 2023	81.07	81.07	79.17	79.38	35,762	-2.01(-2.47%)
Jun 16, 2023	80.59	81.77	80.46	81.39	69,270	+0.63(+0.78%)
Jun 15, 2023	79.29	81.42	78.80	80.77	69,073	+7.45(+10.16%)
May 08, 2023	72.94	73.92	72.94	73.32	43,885	+0.52(+0.72%)
May 05, 2023	72.38	72.95	71.08	72.80	229,340	+1.94(+2.73%)
May 04, 2023	73.57	73.82	70.75	70.86	60,442	-2.46(-3.35%)
May 03, 2023	74.24	75.32	73.18	73.32	29,099	-0.47(-0.64%)
May 02, 2023	74.45	74.45	72.54	73.79	50,641	-0.75(-1.00%)
May 01, 2023	72.97	75.54	72.97	74.54	32,459	+1.08(+1.47%)
Apr 28, 2023	73.87	74.22	73.09	73.46	48,721	-0.27(-0.36%)
Apr 27, 2023	72.91	73.94	72.91	73.72	27,333	+0.58(+0.79%)
Apr 26, 2023	73.09	74.65	72.93	73.14	58,169	+0.54(+0.74%)
Apr 25, 2023	74.92	75.05	72.53	72.60	55,964	-2.62(-3.49%)
Apr 24, 2023	76.37	76.76	75.00	75.22	38,259	-0.98(-1.29%)
Apr 21, 2023	75.52	76.96	75.00	76.21	44,307	+0.54(+0.71%)
Apr 20, 2023	74.86	76.26	74.86	75.67	60,121	-0.03(-0.04%)
Apr 19, 2023	75.84	76.66	75.00	75.70	43,251	-0.39(-0.52%)
Apr 18, 2023	75.69	76.58	75.38	76.09	32,213	+0.44(+0.58%)
Apr 17, 2023	75.73	75.73	73.70	75.65	38,222	-0.28(-0.36%)
Apr 14, 2023	75.93	76.05	74.67	75.92	61,268	+0.58(+0.77%)
Apr 13, 2023	73.55	76.04	73.55	75.34	68,544	+1.97(+2.69%)
Apr 12, 2023	73.78	74.39	73.08	73.37	39,185	-0.11(-0.15%)
Apr 11, 2023	72.40	73.93	72.27	73.48	96,762	+1.42(+1.98%)
Apr 10, 2023	70.69	72.05	70.55	72.05	56,371	+1.22(+1.72%)
Apr 06, 2023	70.35	71.27	70.30	70.83	61,638	+0.35(+0.50%)
Apr 05, 2023	71.72	72.37	70.15	70.48	111,236	-1.27(-1.77%)
Apr 04, 2023	74.51	75.35	70.78	71.75	112,043	-3.58(-4.75%)
Apr 03, 2023	76.79	77.28	74.81	75.32	100,177	-1.50(-1.96%)
Mar 31, 2023	75.60	77.73	75.60	76.83	66,451	+1.13(+1.50%)
Mar 30, 2023	75.28	76.48	75.09	75.69	57,602	+1.26(+1.70%)
Mar 29, 2023	73.13	74.75	72.38	74.43	60,924	+2.00(+2.76%)
Mar 28, 2023	74.28	74.41	71.22	72.43	100,202	-1.95(-2.62%)
Mar 27, 2023	75.02	75.27	72.96	74.38	89,470	+0.45(+0.61%)
Mar 24, 2023	75.22	75.22	72.13	73.93	96,028	-0.85(-1.14%)
Mar 23, 2023	80.79	81.52	74.67	74.78	170,433	-3.79(-4.82%)
Mar 22, 2023	78.05	80.07	76.96	78.57	64,436	+0.99(+1.27%)
Mar 21, 2023	77.81	79.02	76.87	77.58	53,011	+1.18(+1.55%)
Mar 20, 2023	75.91	78.10	75.29	76.40	34,419	+1.56(+2.08%)
Mar 17, 2023	78.42	78.42	74.71	74.84	69,104	-3.84(-4.87%)
Mar 16, 2023	75.88	79.43	75.74	78.68	29,602	+2.44(+3.20%)
Mar 15, 2023	76.40	76.54	75.51	76.24	48,269	-2.21(-2.82%)
Mar 14, 2023	77.30	78.92	77.12	78.45	54,652	+1.45(+1.88%)
Mar 13, 2023	76.80	77.88	73.62	77.00	68,422	-0.35(-0.46%)
Mar 10, 2023	79.74	79.86	76.93	77.36	88,680	-2.39(-2.99%)
Mar 09, 2023	82.72	83.03	79.63	79.74	56,694	-3.22(-3.88%)
Mar 08, 2023	83.40	83.77	82.09	82.96	33,565	-1.25(-1.49%)
Mar 07, 2023	84.24	84.80	83.72	84.21	58,012	-0.12(-0.14%)
Mar 06, 2023	84.28	84.84	83.70	84.33	24,380	+0.57(+0.68%)
Mar 03, 2023	84.17	84.46	82.88	83.76	39,923	-0.44(-0.52%)
Mar 02, 2023	84.65	84.65	83.37	84.20	26,089	-0.66(-0.77%)
Mar 01, 2023	84.98	85.38	84.36	84.86	42,574	+0.26(+0.31%)
Feb 28, 2023	85.27	85.27	84.10	84.60	58,514	-0.59(-0.69%)
Feb 27, 2023	85.72	85.98	85.06	85.18	17,099	+0.45(+0.53%)
Feb 24, 2023	84.69	84.86	83.48	84.73	38,052	-1.45(-1.68%)
Feb 23, 2023	87.18	87.18	84.54	86.18	37,272	-0.23(-0.27%)
Feb 22, 2023	86.06	86.58	85.43	86.42	35,161	+0.85(+0.99%)
Feb 21, 2023	85.60	86.57	85.12	85.56	40,593	-1.49(-1.71%)
Feb 17, 2023	87.48	87.48	86.33	87.05	19,009	-0.06(-0.07%)
Feb 16, 2023	86.80	87.54	86.80	87.11	26,724	-0.55(-0.63%)
Feb 15, 2023	86.57	87.82	86.57	87.66	23,069	+0.02(+0.02%)
Feb 14, 2023	86.13	87.82	85.86	87.64	34,022	+0.67(+0.76%)
Feb 13, 2023	85.46	87.10	85.18	86.97	69,361	+1.61(+1.89%)
Feb 10, 2023	85.98	86.44	84.86	85.36	27,004	-0.92(-1.07%)
Feb 09, 2023	88.38	88.38	86.07	86.28	49,518	-1.01(-1.15%)
Feb 08, 2023	86.94	87.72	86.48	87.29	31,308	+0.40(+0.46%)
Feb 07, 2023	86.83	87.65	86.12	86.89	52,375	-0.49(-0.56%)
Feb 06, 2023	86.96	87.52	86.54	87.37	62,603	-0.27(-0.31%)
Feb 03, 2023	85.56	87.66	84.24	87.65	62,413	+0.87(+1.00%)
Feb 02, 2023	86.30	88.47	84.46	86.78	137,187	+1.53(+1.79%)
Feb 01, 2023	81.65	85.64	81.65	85.25	172,866	+3.49(+4.27%)
Jan 31, 2023	79.06	81.82	78.89	81.76	100,286	+2.41(+3.03%)
Jan 30, 2023	78.16	79.94	78.16	79.35	20,226	-0.36(-0.45%)
Jan 27, 2023	79.33	79.85	79.03	79.71	24,428	+0.02(+0.02%)
Jan 26, 2023	79.28	79.74	78.72	79.69	68,257	+1.41(+1.80%)
Jan 25, 2023	78.00	78.66	77.79	78.28	44,204	-0.68(-0.85%)
Jan 24, 2023	78.29	79.29	77.80	78.96	60,765	+1.02(+1.31%)
Jan 23, 2023	77.34	78.22	77.34	77.94	31,759	+0.33(+0.43%)
Jan 20, 2023	76.95	77.66	76.55	77.61	24,571	+1.09(+1.42%)
Jan 19, 2023	76.95	77.01	75.98	76.52	60,043	-0.66(-0.85%)
Jan 18, 2023	78.29	79.09	76.83	77.18	43,669	-1.17(-1.50%)
Jan 17, 2023	78.14	78.81	77.92	78.35	40,508	+0.61(+0.78%)
Jan 13, 2023	78.01	78.77	77.42	77.75	36,123	-0.92(-1.17%)
Jan 12, 2023	77.47	78.75	76.96	78.67	16,378	+1.20(+1.55%)
Jan 11, 2023	77.18	77.60	76.86	77.46	22,622	+0.39(+0.51%)
Jan 10, 2023	77.26	77.81	75.37	77.07	34,585	-0.12(-0.15%)
Jan 09, 2023	76.73	77.94	76.67	77.19	32,104	+0.71(+0.93%)
Jan 06, 2023	76.39	77.41	75.95	76.47	18,622	+0.95(+1.26%)
Jan 05, 2023	74.08	75.53	73.82	75.53	25,960	+0.39(+0.52%)
Jan 04, 2023	73.61	75.13	72.94	75.13	36,857	+2.30(+3.16%)
Jan 03, 2023	74.60	75.31	72.53	72.83	31,299	-1.87(-2.50%)
Dec 30, 2022	73.76	74.70	73.58	74.70	30,644	+0.05(+0.07%)
Dec 29, 2022	74.73	75.38	74.39	74.65	39,050	+1.30(+1.77%)
Dec 28, 2022	72.97	73.81	72.41	73.36	33,923	+0.14(+0.19%)
Dec 27, 2022	73.48	73.48	73.21	73.22	3,838	-0.26(-0.36%)
Dec 23, 2022	73.28	73.55	72.18	73.48	12,104	-0.19(-0.25%)
Dec 22, 2022	74.88	74.88	73.01	73.67	44,225	-1.53(-2.04%)
Dec 21, 2022	74.06	75.34	74.00	75.20	33,038	+2.26(+3.10%)
Dec 20, 2022	73.27	73.68	72.25	72.94	30,547	-0.33(-0.45%)
Dec 19, 2022	74.40	74.40	72.83	73.27	46,575	-0.66(-0.90%)
Dec 16, 2022	74.44	75.13	73.65	73.93	33,458	-1.50(-1.99%)
Dec 15, 2022	75.40	75.67	74.85	75.43	38,510	-1.08(-1.41%)
Dec 14, 2022	75.95	78.09	75.95	76.51	57,092	+0.17(+0.22%)
Dec 13, 2022	77.59	78.77	76.25	76.35	76,540	+0.83(+1.10%)
Dec 12, 2022	74.70	75.68	74.40	75.52	43,494	+0.81(+1.08%)
Dec 09, 2022	75.03	75.43	74.33	74.71	49,057	-0.46(-0.61%)
Dec 08, 2022	75.99	75.99	74.58	75.17	39,822	+0.16(+0.21%)
Dec 07, 2022	74.53	75.97	74.53	75.01	66,863	+0.46(+0.61%)
Dec 06, 2022	74.19	74.94	73.55	74.55	94,877	+0.45(+0.61%)
Dec 05, 2022	76.12	76.22	73.79	74.11	128,158	-2.06(-2.70%)
Dec 02, 2022	75.69	76.96	73.67	76.16	103,109	+0.26(+0.35%)
Dec 01, 2022	73.64	76.28	73.12	75.90	124,904	+2.95(+4.05%)
Nov 30, 2022	73.98	74.40	68.79	72.95	214,664	+3.28(+4.70%)
Nov 29, 2022	68.53	70.12	68.01	69.67	86,470	+1.16(+1.69%)
Nov 28, 2022	68.81	69.29	67.93	68.51	47,192	-0.92(-1.32%)
Nov 25, 2022	70.19	70.46	69.28	69.43	16,060	-0.33(-0.48%)
Nov 23, 2022	69.18	70.01	68.73	69.76	17,993	+1.53(+2.24%)
Nov 22, 2022	67.88	68.31	65.91	68.23	33,923	+0.96(+1.42%)
Nov 21, 2022	67.84	67.84	66.75	67.27	39,928	-0.44(-0.65%)
Nov 18, 2022	68.12	68.12	66.68	67.71	18,782	+0.60(+0.90%)
Nov 17, 2022	66.98	67.30	65.91	67.11	26,994	-0.94(-1.38%)
Nov 16, 2022	66.78	68.24	66.29	68.04	46,658	+0.64(+0.95%)
Nov 15, 2022	68.60	68.72	66.78	67.40	38,452	+0.58(+0.86%)
Nov 14, 2022	68.33	69.06	66.82	66.82	21,794	-1.99(-2.89%)
Nov 11, 2022	68.72	69.28	67.79	68.81	50,969	+0.64(+0.94%)
Nov 10, 2022	66.19	68.48	65.95	68.17	53,639	+4.60(+7.24%)
Nov 09, 2022	65.12	65.15	63.48	63.57	20,751	-2.22(-3.38%)
Nov 08, 2022	64.67	66.64	64.39	65.79	25,525	+0.66(+1.02%)
Nov 07, 2022	65.47	65.47	63.20	65.13	44,247	+0.59(+0.92%)
Nov 04, 2022	63.51	65.44	63.09	64.53	25,827	+2.42(+3.89%)
Nov 03, 2022	61.61	62.39	60.09	62.12	51,920	-0.17(-0.27%)
Nov 02, 2022	64.98		62.13	62.28	56,647	-3.00(-4.60%)
Nov 01, 2022	66.92	67.10	64.95	65.28	28,900	+0.12(+0.18%)
Oct 31, 2022	66.44	66.67	65.07	65.17	25,598	-1.93(-2.88%)
Oct 28, 2022	65.59	67.17	64.64	67.10	23,832	+1.54(+2.35%)
Oct 27, 2022	65.48	66.34	65.01	65.56	33,755	+0.23(+0.36%)
Oct 26, 2022	62.08	66.27	61.95	65.32	62,288	+3.34(+5.39%)
Oct 25, 2022	59.86	62.14	59.86	61.98	116,815	+2.00(+3.33%)
Oct 24, 2022	59.39	61.12	58.97	59.98	54,016	+0.63(+1.07%)
Oct 21, 2022	58.00	59.44	57.23	59.35	45,177	+1.38(+2.39%)
Oct 20, 2022	59.65	60.75	57.50	57.96	65,030	-1.46(-2.46%)
Oct 19, 2022	61.51	61.62	58.72	59.42	90,222	-2.83(-4.54%)
Oct 18, 2022	64.19	64.19	61.48	62.25	33,477	-0.19(-0.30%)
Oct 17, 2022	60.78	62.79	60.78	62.44	56,322	+3.27(+5.52%)
Oct 14, 2022	60.99	62.00	58.64	59.17	46,574	-1.36(-2.25%)
Oct 13, 2022	58.44	61.32	57.29	60.54	41,976	+0.65(+1.09%)
Oct 12, 2022	59.54	60.16	58.75	59.88	42,518	+0.40(+0.67%)
Oct 11, 2022	60.38	60.54	58.95	59.48	61,695	-1.49(-2.45%)
Oct 10, 2022	61.61	61.61	60.30	60.98	11,191	+0.07(+0.11%)
Oct 07, 2022	62.59	62.67	60.65	60.91	31,827	-2.37(-3.74%)
Oct 06, 2022	64.19	64.31	62.17	63.28	27,482	-1.31(-2.02%)
Oct 05, 2022	63.95	64.76	63.16	64.58	38,556	-0.58(-0.88%)
Oct 04, 2022	63.67	65.62	63.67	65.16	30,757	+2.65(+4.24%)
Oct 03, 2022	61.24	63.04	60.91	62.51	33,928	+2.50(+4.16%)
Sep 30, 2022	61.30	61.30	59.50	60.01	60,134	-1.75(-2.84%)
Sep 29, 2022	62.71	62.71	60.80	61.76	56,520	-1.37(-2.17%)
Sep 28, 2022	60.35	63.41	60.35	63.13	42,161	+2.87(+4.77%)
Sep 27, 2022	60.32	61.08	59.34	60.26	35,657	+0.65(+1.09%)
Sep 26, 2022	61.10	61.54	59.24	59.61	43,594	-1.48(-2.42%)
Sep 23, 2022	62.98	62.98	60.90	61.08	89,093	-2.79(-4.36%)
Sep 22, 2022	66.50	66.51	63.69	63.87	34,985	-2.64(-3.97%)
Sep 21, 2022	67.64	68.45	66.43	66.51	55,984	-0.94(-1.40%)
Sep 20, 2022	66.60	67.68	65.92	67.45	65,564	-0.57(-0.84%)
Sep 19, 2022	65.91	68.22	65.18	68.02	43,834	+1.65(+2.49%)
Sep 16, 2022	67.95	67.95	65.89	66.37	85,688	-2.48(-3.60%)
Sep 15, 2022	72.87	73.25	68.56	68.85	184,998	-3.09(-4.29%)
Sep 14, 2022	70.68	74.02	70.06	71.94	274,025	+5.87(+8.89%)
Sep 13, 2022	67.88	69.18	65.68	66.06	74,047	-4.92(-6.93%)
Sep 12, 2022	69.79	71.00	69.58	70.99	37,992	+1.99(+2.88%)
Sep 09, 2022	67.40	69.19	67.40	69.00	35,589	+2.05(+3.06%)
Sep 08, 2022	64.37	66.95	63.17	66.95	46,766	+1.61(+2.47%)
Sep 07, 2022	62.98	65.67	62.30	65.34	73,909	+2.12(+3.35%)
Sep 06, 2022	66.78	66.95	63.06	63.22	50,508	-2.90(-4.39%)
Sep 02, 2022	66.03	67.31	65.38	66.12	56,446	+1.12(+1.72%)
Sep 01, 2022	66.76	66.76	64.73	65.01	77,914	-2.08(-3.10%)
Aug 31, 2022	68.14	68.58	66.43	67.08	66,323	-1.29(-1.89%)
Aug 30, 2022	69.77	70.32	67.76	68.37	64,745	-1.39(-1.99%)
Aug 29, 2022	69.68	70.81	68.80	69.76	71,630	-0.89(-1.26%)
Aug 26, 2022	75.72	75.73	70.59	70.66	50,816	-5.12(-6.75%)
Aug 25, 2022	75.38	76.76	75.18	75.77	35,483	+0.52(+0.70%)
Aug 24, 2022	74.99	76.26	74.97	75.25	55,906	+0.06(+0.08%)
Aug 23, 2022	75.10	76.22	74.81	75.19	32,572	+0.57(+0.77%)
Aug 22, 2022	75.42	75.62	74.08	74.62	35,768	-1.58(-2.08%)
Aug 19, 2022	76.37	76.95	75.66	76.20	24,939	-1.15(-1.48%)
Aug 18, 2022	77.44	77.94	77.22	77.34	29,778	-0.34(-0.44%)
Aug 17, 2022	77.60	78.00	76.57	77.68	30,455	-0.93(-1.19%)
Aug 16, 2022	78.16	79.16	78.16	78.61	42,668	+0.41(+0.52%)
Aug 15, 2022	76.02	78.33	75.63	78.21	53,738	+1.73(+2.26%)
Aug 12, 2022	76.67	76.67	75.62	76.48	32,720	+0.64(+0.84%)
Aug 11, 2022	76.80	77.33	74.95	75.84	65,247	-0.58(-0.76%)
Aug 10, 2022	73.24	76.62	73.24	76.42	81,805	+4.77(+6.65%)
Aug 09, 2022	71.95	72.17	70.10	71.66	80,931	-0.23(-0.32%)
Aug 08, 2022	71.74	72.68	71.26	71.89	112,170	+0.35(+0.49%)
Aug 05, 2022	70.63	71.90	70.25	71.54	46,562	-0.01(-0.01%)
Aug 04, 2022	71.80	72.55	71.21	71.55	37,240	-0.28(-0.39%)
Aug 03, 2022	72.35	72.64	71.49	71.83	75,864	+0.31(+0.43%)
Aug 02, 2022	72.75	72.75	71.52	71.52	52,500	-1.99(-2.71%)
Aug 01, 2022	73.61	74.11	73.00	73.51	25,157	-0.34(-0.46%)
Jul 29, 2022	71.81	74.18	71.81	73.85	63,582	+2.04(+2.84%)
Jul 28, 2022	69.62	71.93	68.90	71.81	56,613	+2.60(+3.76%)
Jul 27, 2022	69.33	69.66	68.29	69.21	48,841	+0.69(+1.01%)
Jul 26, 2022	69.47	69.47	68.18	68.52	39,198	-1.36(-1.94%)
Jul 25, 2022	68.87	69.93	68.27	69.88	59,556	+1.22(+1.78%)
Jul 22, 2022	69.34	69.89	68.02	68.66	56,801	-0.44(-0.63%)
Jul 21, 2022	67.55	69.17	67.55	69.09	43,325	+0.92(+1.35%)
Jul 20, 2022	67.73	68.41	66.46	68.17	75,547	+0.62(+0.92%)
Jul 19, 2022	65.97	67.66	65.87	67.55	67,048	+2.34(+3.59%)
Jul 18, 2022	64.44	66.33	64.44	65.21	60,260	+1.75(+2.75%)
Jul 15, 2022	63.15	63.88	62.06	63.46	41,752	+1.18(+1.90%)
Jul 14, 2022	62.22	62.48	60.61	62.28	69,246	-1.62(-2.54%)
Jul 13, 2022	62.16	63.97	61.46	63.90	72,521	+0.92(+1.46%)
Jul 12, 2022	62.78	64.01	62.48	62.98	67,150	+0.25(+0.40%)
Jul 11, 2022	63.86	63.87	62.35	62.72	57,098	-1.82(-2.81%)
Jul 08, 2022	64.26	64.76	63.37	64.54	62,554	+0.12(+0.18%)
Jul 07, 2022	61.16	64.49	60.88	64.42	76,475	+4.09(+6.77%)
Jul 06, 2022	61.73	62.28	58.73	60.34	69,117	-1.40(-2.26%)
Jul 05, 2022	59.41	61.91	59.41	61.73	92,330	+1.58(+2.63%)

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.

Brp Inc (NQ: DOOO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Brp Inc (NQ: DOOO )

Historical Prices

Sections

Services