BRP Group, Inc. - BRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 14, 2024	33.27	33.32	33.32	34.19	31.47	263,431
June 13, 2024	34.14	33.83	33.83	34.69	33.43	203,937
June 12, 2024	34.9	34.26	34.26	34.9	34.14	247,492
June 11, 2024	34.32	34.08	34.08	34.52	33.03	293,167
June 10, 2024	33.86	34.44	34.44	34.68	33.73	317,320
June 07, 2024	33.9	34.19	34.19	34.83	33.67	295,642
June 06, 2024	34.55	33.89	33.89	34.86	33.56	274,449
June 05, 2024	35.44	34.8	34.8	36.02	34.61	646,543
June 04, 2024	34.8	35.52	35.52	35.83	34.39	323,531
June 03, 2024	33.72	34.8	34.8	34.97	33.72	289,461
May 31, 2024	34.58	33.68	33.68	34.96	33.4	378,497
May 30, 2024	34.94	34.41	34.41	35.12	34.36	232,483
May 29, 2024	34.33	34.8	34.8	35.12	33.96	296,525
May 28, 2024	33.68	34.33	34.33	34.65	33.19	327,445
May 24, 2024	33.88	33.68	33.68	33.93	33.01	401,599
May 23, 2024	33.7	33.4	33.4	34.02	33.08	690,423
May 22, 2024	34.94	33.98	33.98	35.46	33.59	647,904
May 21, 2024	33.3	35.19	35.19	35.21	32.96	655,417
May 20, 2024	32.75	33.97	33.97	34.14	32.19	274,192
May 17, 2024	32.65	32.66	32.66	33.03	31.94	681,955
May 16, 2024	29.81	32.51	32.51	32.69	29.81	679,609
May 15, 2024	30.94	29.85	29.85	31	29.4	415,945
May 14, 2024	30.22	30.48	30.48	30.67	30.08	296,493
May 13, 2024	30.16	30.07	30.07	30.89	29.95	278,138
May 10, 2024	29.98	29.99	29.99	30.19	29.19	565,364
May 09, 2024	31.2	30.02	30.02	31.3	29.59	716,623
May 08, 2024	30	31.41	31.41	32	29.11	913,274
May 07, 2024	28.29	28.03	28.03	28.52	28.02	224,289
May 06, 2024	27.53	28.1	28.1	28.17	27.53	174,117
May 03, 2024	27.84	27.54	27.54	27.84	27.21	134,960
May 02, 2024	27.71	27.3	27.3	27.71	27.05	209,981
May 01, 2024	26.67	27.45	27.45	27.57	26.62	361,778
April 30, 2024	26.2	26.64	26.64	26.88	26.08	224,280
April 29, 2024	26.85	26.41	26.41	27.08	26.39	110,334
April 26, 2024	26.63	26.7	26.7	26.73	26.14	173,504
April 25, 2024	26.9	26.65	26.65	27.49	26.46	206,179
April 24, 2024	27.8	27.31	27.31	28.2	27.27	241,838
April 23, 2024	27.51	28	28	28.08	27.51	331,424
April 22, 2024	27.71	27.41	27.41	27.71	27.09	158,550
April 19, 2024	26.83	27.59	27.59	27.67	26.57	266,177
April 18, 2024	26.54	26.81	26.81	27.03	26.39	343,110
April 17, 2024	27.52	26.43	26.43	27.68	26.38	306,566
April 16, 2024	26.96	27.22	27.22	27.65	26.71	246,519
April 15, 2024	27.74	27.21	27.21	28.09	26.88	368,632
April 12, 2024	27.32	27.63	27.63	27.75	27.02	233,335
April 11, 2024	27.89	27.67	27.67	28.15	27.31	246,268
April 10, 2024	27.81	28.19	28.19	28.41	27.32	380,429
April 09, 2024	29.18	28.66	28.66	29.32	28.3	291,193
April 08, 2024	29.36	29.03	29.03	29.36	28.44	297,793
April 05, 2024	27.44	27.96	27.96	28.14	27.22	229,665
April 04, 2024	28.77	27.43	27.43	28.84	27.42	196,081
April 03, 2024	28.41	28.56	28.56	28.9	28.36	205,804
April 02, 2024	28.28	28.41	28.41	28.55	28.11	222,644
April 01, 2024	28.85	28.55	28.55	28.85	28.2	199,254
March 28, 2024	28.77	28.94	28.94	29.4	28.77	209,873
March 27, 2024	28.37	28.77	28.77	29.01	28.31	300,884
March 26, 2024	28.3	28.37	28.37	28.43	27.92	546,599
March 25, 2024	29.17	28.3	28.3	29.56	28.22	317,698
March 22, 2024	29.88	29.25	29.25	29.95	29.24	362,215
March 21, 2024	30.24	29.86	29.86	30.28	29.68	346,753

BRP Group, Inc. (BRP) NASDAQ