U.S. Markets open in 8 hrs 19 mins

BRP Group, Inc. (BRP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.79+1.12 (+4.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 202127.8528.7927.8028.7928.79260,600
Jun 11, 202127.6227.8227.3827.6727.67132,300
Jun 10, 202127.6527.9027.4127.5727.57193,800
Jun 09, 202127.4927.9627.1727.6127.61263,600
Jun 08, 202126.9627.3926.6627.2827.28370,100
Jun 07, 202125.6726.7225.2526.6826.68360,000
Jun 04, 202124.6025.4424.3025.4025.40382,900
Jun 03, 202124.0424.8523.6624.6024.60276,900
Jun 02, 202123.9224.1523.6024.0124.01309,300
Jun 01, 202124.6824.8823.8723.8923.89205,000
May 28, 202125.0225.5624.5424.5824.58175,900
May 27, 202124.7525.0824.2524.7124.71202,800
May 26, 202124.1324.7124.0124.5824.58211,000
May 25, 202124.6624.8924.1024.1724.17255,400
May 24, 202123.7824.8023.5124.4624.46442,000
May 21, 202124.7824.7823.5823.7723.77440,800
May 20, 202124.6124.8224.2624.4324.43267,800
May 19, 202124.6824.8024.2524.5824.58250,700
May 18, 202125.1525.4024.7325.0225.02254,700
May 17, 202124.4525.1623.9725.0025.00428,500
May 14, 202123.6424.6622.7924.5824.58415,600
May 13, 202123.6223.7823.2423.4923.49453,100
May 12, 202124.7626.2823.3323.5923.59669,000
May 11, 202125.2325.7324.5024.7724.77674,000
May 10, 202126.4126.7125.2425.3725.37355,100
May 07, 202126.1627.1625.6726.3126.31410,700
May 06, 202127.2328.2825.7726.2726.27218,000
May 05, 202127.8227.9526.8627.0727.07256,900
May 04, 202128.3729.7527.0027.7127.71177,800
May 03, 202129.2229.7628.4428.5528.55163,900
Apr 30, 202129.1630.0028.8429.0229.02297,200
Apr 29, 202129.9530.0128.7729.3629.36192,400
Apr 28, 202129.9230.2629.1329.6929.69233,500
Apr 27, 202129.4530.1329.4129.9729.97480,700
Apr 26, 202128.5629.5528.2929.1929.19187,500
Apr 23, 202129.1329.4428.5528.7228.72257,200
Apr 22, 202128.7529.1428.3429.0029.00194,400
Apr 21, 202128.7229.1727.2928.4928.49257,300
Apr 20, 202129.7130.1127.9428.6828.68263,600
Apr 19, 202130.5130.9729.7329.9529.95191,700
Apr 16, 202129.8331.6729.6530.6930.69508,800
Apr 15, 202129.5029.6029.2529.5429.54200,100
Apr 14, 202129.2929.5028.6929.3629.36267,900
Apr 13, 202129.5029.5529.1429.3329.33215,100
Apr 12, 202129.4229.5029.0029.4029.40134,700
Apr 09, 202129.5029.7828.8329.3729.37129,400
Apr 08, 202128.8829.5728.5929.5129.51216,600
Apr 07, 202128.0328.8127.7528.6028.60160,700
Apr 06, 202128.6828.6827.6728.0328.03218,000
Apr 05, 202128.2828.8027.6627.9727.97129,800
Apr 01, 202127.5128.3326.9528.0628.06215,800
Mar 31, 202126.7927.5826.5927.2527.25274,500
Mar 30, 202126.8327.1126.3026.6426.64158,400
Mar 29, 202126.9327.6326.1727.0427.04224,400
Mar 26, 202126.0126.9125.7626.8626.86330,200
Mar 25, 202126.4226.4725.7425.8725.87214,300
Mar 24, 202127.1027.4625.7926.5726.57259,400
Mar 23, 202126.4527.2125.9526.7826.78294,900
Mar 22, 202126.9227.4325.9526.7426.74241,700
Mar 19, 202127.5028.2326.8827.1827.18546,500
Mar 18, 202127.5027.9227.2327.5227.52232,200
Mar 17, 202127.4928.0227.0727.8227.82173,200
Mar 16, 202127.7627.7627.1227.5027.50296,400
Mar 15, 202127.8828.1027.4927.6727.67241,200
Mar 12, 202126.2528.2825.7527.8827.88678,500
Mar 11, 202127.4628.2827.1428.1128.11279,400
Mar 10, 202127.5027.9327.3927.4727.47175,700
Mar 09, 202126.5327.8026.5227.4127.41224,500
Mar 08, 202126.4527.0226.2126.2626.26280,600
Mar 05, 202126.9827.8225.8026.4526.45359,300
Mar 04, 202126.4527.0826.1626.4126.41206,000
Mar 03, 202127.0628.0326.5326.5826.58194,000
Mar 02, 202127.4527.6026.6827.1627.16155,700
Mar 01, 202126.9128.1325.5327.4327.43196,800
Feb 26, 202126.8627.7626.1026.5326.53297,400
Feb 25, 202129.2730.1026.3326.6126.61669,200
Feb 24, 202128.8330.3927.3729.3229.32639,900
Feb 23, 202127.9629.3827.7329.1229.12521,900
Feb 22, 202127.9928.5027.8528.3928.39170,500
Feb 19, 202127.9328.5427.7028.2728.27212,800
Feb 18, 202128.3429.1127.9127.9627.96115,700
Feb 17, 202128.5628.5627.5928.5428.54145,700
Feb 16, 202128.8829.0027.7828.0028.00171,800
Feb 12, 202128.5228.7427.9528.6728.67196,900
Feb 11, 202128.4428.7727.8628.5428.54255,200
Feb 10, 202127.8228.7227.6428.1628.16221,600
Feb 09, 202127.1228.0227.0227.7227.72197,900
Feb 08, 202127.5427.7326.7727.3427.34273,700
Feb 05, 202125.9427.6625.8827.3727.37432,800
Feb 04, 202126.2626.2625.4325.7125.71636,400
Feb 03, 202125.9826.5525.3725.9725.97372,800
Feb 02, 202124.7725.9923.7825.9425.94425,200
Feb 01, 202124.0324.0323.2623.6023.60398,300
Jan 29, 202124.0524.2622.9423.2123.21401,200
Jan 28, 202124.1825.0023.5624.1724.17448,600
Jan 27, 202125.5326.5423.7523.8223.82789,700
Jan 26, 202125.8726.2025.2026.1626.16337,800
Jan 25, 202126.0626.0625.0625.6025.60211,300
Jan 22, 202126.7726.9125.6726.0726.07410,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...