BRP, Inc. DOO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$56,12-1,24 (-2,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,12 | -2,16 % | $57,46 | $57,86 | $56,10 | 182,10K |
| 2026-09-29 | $57,36 | +1,22 % | $56,63 | $57,55 | $56,38 | 547,30K |
| 2026-09-28 | $56,67 | -0,87 % | $56,42 | $57,30 | $55,71 | 178,10K |
| 2026-09-25 | $57,17 | +3,21 % | $55,25 | $57,31 | $54,83 | 229,10K |
| 2026-09-24 | $55,39 | -2,55 % | $57,02 | $57,02 | $55,15 | 207,70K |
| 2026-09-23 | $56,84 | -1,83 % | $57,70 | $58,24 | $56,60 | 214,30K |
| 2026-09-22 | $57,90 | -0,45 % | $58,83 | $59,28 | $57,20 | 353,90K |
| 2026-09-21 | $58,16 | +0,26 % | $58,59 | $58,67 | $57,34 | 241,30K |
| 2026-09-18 | $58,01 | -1,41 % | $58,25 | $58,65 | $57,56 | 144,70K |
| 2026-09-17 | $58,84 | +1,01 % | $59,39 | $60,03 | $58,45 | 182,80K |
| 2026-09-16 | $58,25 | -1,14 % | $58,94 | $59,94 | $57,95 | 340,00K |
| 2026-09-15 | $58,92 | -2,92 % | $60,21 | $60,67 | $58,11 | 274,90K |
| 2026-09-14 | $60,69 | -0,49 % | $60,74 | $62,32 | $60,57 | 369,00K |
| 2026-09-11 | $60,99 | +0,54 % | $60,96 | $61,28 | $60,15 | 187,90K |
| 2026-09-10 | $60,66 | +0,28 % | $60,52 | $61,33 | $59,74 | 409,50K |
| 2026-09-09 | $60,49 | -4,24 % | $62,82 | $63,59 | $60,39 | 281,00K |
| 2026-09-08 | $63,17 | -6,16 % | $66,95 | $66,97 | $62,27 | 493,70K |
| 2026-09-04 | $67,32 | +4,83 % | $64,24 | $68,18 | $64,24 | 648,80K |
| 2026-09-03 | $64,22 | +1,45 % | $65,88 | $66,01 | $60,52 | 1,17M |
| 2026-09-02 | $63,30 | +2,53 % | $62,38 | $64,28 | $62,14 | 264,20K |
| 2026-09-01 | $61,74 | -0,18 % | $61,49 | $62,75 | $61,30 | 296,20K |
| 2026-08-31 | $61,85 | -0,10 % | $61,90 | $62,31 | $61,16 | 186,60K |
| 2026-08-28 | $61,91 | -0,34 % | $61,95 | $62,45 | $61,40 | 222,70K |
| 2026-08-27 | $62,12 | +3,14 % | $60,14 | $62,67 | $59,80 | 202,50K |
| 2026-08-26 | $60,23 | -2,18 % | $61,53 | $61,72 | $60,23 | 205,70K |
| 2026-08-25 | $61,57 | -3,45 % | $63,66 | $64,14 | $61,33 | 209,60K |
| 2026-08-24 | $63,77 | -6,28 % | $67,62 | $67,82 | $63,05 | 229,20K |
| 2026-08-21 | $68,04 | +1,87 % | $67,37 | $68,45 | $67,37 | 148,10K |
| 2026-08-20 | $66,79 | -2,04 % | $67,16 | $67,56 | $66,11 | 157,10K |
| 2026-08-19 | $68,18 | -0,58 % | $68,86 | $69,06 | $66,74 | 322,60K |
| 2026-08-18 | $68,58 | +7,49 % | $63,77 | $70,11 | $63,53 | 783,20K |
| 2026-08-17 | $63,80 | -1,10 % | $64,51 | $64,51 | $63,64 | 114,50K |
| 2026-08-14 | $64,51 | -0,43 % | $64,83 | $64,90 | $63,79 | 94,00K |
| 2026-08-13 | $64,79 | +1,42 % | $64,68 | $65,03 | $63,26 | 92,70K |
| 2026-08-12 | $63,88 | -2,08 % | $65,41 | $65,58 | $63,12 | 147,70K |
| 2026-08-11 | $65,24 | +1,76 % | $64,56 | $65,46 | $64,28 | 136,00K |
| 2026-08-10 | $64,11 | -1,38 % | $65,33 | $65,33 | $63,93 | 138,60K |
| 2026-08-07 | $65,01 | +1,82 % | $63,98 | $65,37 | $63,98 | 124,90K |
| 2026-08-06 | $63,85 | -2,55 % | $66,11 | $66,11 | $63,50 | 175,40K |
| 2026-08-05 | $65,52 | +1,64 % | $64,78 | $66,64 | $64,66 | 402,30K |
| 2026-08-04 | $64,46 | +4,46 % | $61,34 | $64,62 | $61,34 | 224,10K |
| 2026-08-03 | $61,71 | -0,19 % | $62,54 | $63,42 | $61,15 | 82,30K |
| 2026-07-31 | $61,83 | -0,90 % | $62,36 | $62,91 | $61,27 | 245,90K |
| 2026-07-30 | $62,39 | +2,04 % | $61,19 | $62,46 | $60,81 | 167,70K |
| 2026-07-29 | $61,14 | -2,16 % | $62,05 | $62,06 | $59,82 | 226,30K |
| 2026-07-28 | $62,49 | +1,23 % | $62,59 | $63,17 | $62,01 | 174,90K |
| 2026-07-27 | $61,73 | +2,30 % | $60,55 | $62,18 | $60,55 | 259,40K |
| 2026-07-24 | $60,34 | +0,33 % | $60,78 | $61,28 | $60,09 | 313,20K |
| 2026-07-23 | $60,14 | -0,33 % | $59,83 | $60,39 | $58,88 | 307,80K |
| 2026-07-22 | $60,34 | +1,16 % | $59,65 | $61,12 | $59,32 | 290,40K |
| 2026-07-21 | $59,65 | -0,45 % | $59,79 | $60,06 | $58,90 | 153,80K |
| 2026-07-20 | $59,92 | -2,28 % | $61,32 | $61,54 | $59,83 | 111,40K |
| 2026-07-17 | $61,32 | +0,77 % | $60,47 | $61,53 | $60,37 | 154,50K |
| 2026-07-16 | $60,85 | +1,32 % | $59,90 | $61,54 | $59,68 | 278,60K |
| 2026-07-15 | $60,06 | +2,11 % | $59,04 | $60,80 | $58,89 | 215,10K |
| 2026-07-14 | $58,82 | -0,29 % | $59,16 | $59,53 | $57,78 | 206,50K |
| 2026-07-13 | $58,99 | -0,14 % | $59,07 | $59,97 | $58,95 | 135,70K |
| 2026-07-10 | $59,07 | +0,66 % | $59,60 | $60,06 | $58,87 | 272,90K |
| 2026-07-09 | $58,68 | +1,29 % | $58,46 | $59,18 | $57,87 | 294,50K |
| 2026-07-08 | $57,93 | -2,44 % | $58,58 | $59,00 | $57,17 | 232,10K |
| 2026-07-07 | $59,38 | -0,32 % | $59,57 | $60,00 | $58,58 | 97,90K |
| 2026-07-06 | $59,57 | +2,94 % | $57,50 | $59,60 | $57,50 | 312,10K |
| 2026-07-02 | $57,87 | -1,43 % | $59,02 | $60,72 | $56,69 | 269,80K |
| 2026-07-01 | $58,71 | -3,79 % | $60,58 | $61,09 | $58,66 | 96,00K |
| 2026-06-30 | $61,02 | -1,99 % | $61,69 | $62,03 | $60,73 | 266,00K |
| 2026-06-29 | $62,26 | -0,10 % | $62,42 | $62,74 | $60,89 | 317,90K |
| 2026-06-26 | $62,32 | +0,11 % | $62,25 | $62,92 | $61,83 | 126,60K |
| 2026-06-25 | $62,25 | +0,50 % | $61,94 | $63,59 | $61,84 | 153,20K |
| 2026-06-24 | $61,94 | +3,65 % | $59,76 | $62,17 | $59,76 | 136,90K |
| 2026-06-23 | $59,76 | -0,03 % | $58,88 | $60,12 | $58,79 | 228,60K |
| 2026-06-22 | $59,78 | +0,44 % | $59,52 | $60,98 | $59,37 | 150,90K |
| 2026-06-18 | $59,52 | -0,72 % | $59,87 | $60,75 | $58,53 | 212,70K |
| 2026-06-17 | $59,95 | +0,05 % | $59,01 | $61,00 | $59,01 | 210,10K |
| 2026-06-16 | $59,92 | -0,71 % | $61,05 | $61,05 | $59,80 | 265,10K |
| 2026-06-15 | $60,35 | +0,12 % | $61,00 | $61,75 | $59,89 | 146,70K |
| 2026-06-12 | $60,28 | +1,96 % | $59,46 | $60,96 | $58,48 | 177,70K |
| 2026-06-11 | $59,12 | +1,93 % | $58,07 | $59,22 | $57,63 | 299,40K |
| 2026-06-10 | $58,00 | -4,31 % | $60,61 | $60,61 | $57,63 | 267,20K |
| 2026-06-09 | $60,61 | +0,07 % | $60,66 | $62,00 | $59,34 | 227,40K |
| 2026-06-08 | $60,57 | -0,21 % | $60,70 | $62,61 | $60,41 | 441,70K |
| 2026-06-05 | $60,70 | -3,37 % | $62,00 | $62,44 | $60,31 | 237,80K |
| 2026-06-04 | $62,82 | +1,90 % | $61,65 | $63,23 | $61,65 | 254,60K |
| 2026-06-03 | $61,65 | +0,77 % | $60,72 | $62,19 | $60,34 | 270,00K |
| 2026-06-02 | $61,18 | +4,62 % | $58,35 | $63,34 | $58,35 | 695,20K |
| 2026-06-01 | $58,48 | +1,23 % | $56,84 | $58,60 | $56,45 | 336,60K |
| 2026-05-29 | $57,77 | -1,37 % | $57,57 | $58,05 | $54,67 | 333,30K |
| 2026-05-28 | $58,57 | +0,93 % | $63,86 | $63,86 | $55,61 | 742,80K |
| 2026-05-27 | $58,03 | +1,86 % | $57,60 | $58,83 | $57,00 | 318,70K |
| 2026-05-26 | $56,97 | +2,87 % | $56,00 | $57,29 | $55,99 | 187,90K |
| 2026-05-22 | $55,38 | +1,08 % | $54,43 | $55,50 | $54,43 | 145,50K |