BRP Group, Inc. (BRP) NASDAQ

32.66

+0.15(+0.46%)

Updated at May 17, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 14, 202433.2733.3233.3234.1931.47263,431
June 13, 202434.1433.8333.8334.6933.43203,937
June 12, 202434.934.2634.2634.934.14247,492
June 11, 202434.3234.0834.0834.5233.03293,167
June 10, 202433.8634.4434.4434.6833.73317,320
June 07, 202433.934.1934.1934.8333.67295,642
June 06, 202434.5533.8933.8934.8633.56274,449
June 05, 202435.4434.834.836.0234.61646,543
June 04, 202434.835.5235.5235.8334.39323,531
June 03, 202433.7234.834.834.9733.72289,461
May 31, 202434.5833.6833.6834.9633.4378,497
May 30, 202434.9434.4134.4135.1234.36232,483
May 29, 202434.3334.834.835.1233.96296,525
May 28, 202433.6834.3334.3334.6533.19327,445
May 24, 202433.8833.6833.6833.9333.01401,599
May 23, 202433.733.433.434.0233.08690,423
May 22, 202434.9433.9833.9835.4633.59647,904
May 21, 202433.335.1935.1935.2132.96655,417
May 20, 202432.7533.9733.9734.1432.19274,192
May 17, 202432.6532.6632.6633.0331.94681,955
May 16, 202429.8132.5132.5132.6929.81679,609
May 15, 202430.9429.8529.853129.4415,945
May 14, 202430.2230.4830.4830.6730.08296,493
May 13, 202430.1630.0730.0730.8929.95278,138
May 10, 202429.9829.9929.9930.1929.19565,364
May 09, 202431.230.0230.0231.329.59716,623
May 08, 20243031.4131.413229.11913,274
May 07, 202428.2928.0328.0328.5228.02224,289
May 06, 202427.5328.128.128.1727.53174,117
May 03, 202427.8427.5427.5427.8427.21134,960
May 02, 202427.7127.327.327.7127.05209,981
May 01, 202426.6727.4527.4527.5726.62361,778
April 30, 202426.226.6426.6426.8826.08224,280
April 29, 202426.8526.4126.4127.0826.39110,334
April 26, 202426.6326.726.726.7326.14173,504
April 25, 202426.926.6526.6527.4926.46206,179
April 24, 202427.827.3127.3128.227.27241,838
April 23, 202427.51282828.0827.51331,424
April 22, 202427.7127.4127.4127.7127.09158,550
April 19, 202426.8327.5927.5927.6726.57266,177
April 18, 202426.5426.8126.8127.0326.39343,110
April 17, 202427.5226.4326.4327.6826.38306,566
April 16, 202426.9627.2227.2227.6526.71246,519
April 15, 202427.7427.2127.2128.0926.88368,632
April 12, 202427.3227.6327.6327.7527.02233,335
April 11, 202427.8927.6727.6728.1527.31246,268
April 10, 202427.8128.1928.1928.4127.32380,429
April 09, 202429.1828.6628.6629.3228.3291,193
April 08, 202429.3629.0329.0329.3628.44297,793
April 05, 202427.4427.9627.9628.1427.22229,665
April 04, 202428.7727.4327.4328.8427.42196,081
April 03, 202428.4128.5628.5628.928.36205,804
April 02, 202428.2828.4128.4128.5528.11222,644
April 01, 202428.8528.5528.5528.8528.2199,254
March 28, 202428.7728.9428.9429.428.77209,873
March 27, 202428.3728.7728.7729.0128.31300,884
March 26, 202428.328.3728.3728.4327.92546,599
March 25, 202429.1728.328.329.5628.22317,698
March 22, 202429.8829.2529.2529.9529.24362,215
March 21, 202430.2429.8629.8630.2829.68346,753
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved