U.S. markets closed

BRP Group, Inc. (BRP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.45+0.81 (+3.04%)
Al cierre: 04:00PM EDT
27.94 +0.49 (+1.79%)
Fuera de horario: 04:35PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202426.6727.5726.6227.4527.45361,800
30 abr 202426.2026.8826.0826.6426.64224,300
29 abr 202426.8527.0826.3926.4126.41110,300
26 abr 202426.6326.7326.1426.7026.70173,500
25 abr 202426.9027.4926.4626.6526.65206,200
24 abr 202427.8028.1927.2727.3127.31241,800
23 abr 202427.5128.0827.5128.0028.00331,400
22 abr 202427.7127.7127.0927.4127.41158,600
19 abr 202426.8327.6726.5727.5927.59266,200
18 abr 202426.5427.0326.3926.8126.81343,100
17 abr 202427.5227.6826.3826.4326.43306,600
16 abr 202426.9627.6526.7127.2227.22246,500
15 abr 202427.7428.0926.8827.2127.21368,600
12 abr 202427.3227.7527.0227.6327.63233,300
11 abr 202427.8928.1527.3127.6727.67246,300
10 abr 202427.8128.4127.3228.1928.19380,400
09 abr 202429.1829.3228.3028.6628.66291,200
08 abr 202429.3629.3628.4429.0329.03297,800
05 abr 202427.4428.1427.2227.9627.96229,700
04 abr 202428.7728.8427.4227.4327.43196,100
03 abr 202428.4128.9028.3628.5628.56205,800
02 abr 202428.2828.5528.1028.4128.41222,600
01 abr 202428.8528.8528.2028.5528.55199,300
28 mar 202428.7729.4028.7728.9428.94209,900
27 mar 202428.3729.0028.3128.7728.77300,900
26 mar 202428.3028.4327.9228.3728.37546,600
25 mar 202429.1729.5628.2228.3028.30317,700
22 mar 202429.8829.9529.2429.2529.25362,200
21 mar 202430.2430.2829.6829.8629.86346,800
20 mar 202429.6730.3929.5030.1930.19217,200
19 mar 202429.6430.6729.0829.6829.68364,500
18 mar 202429.1529.8528.6829.4229.42227,800
15 mar 202429.2029.6328.8329.3029.30512,900
14 mar 202430.3130.3728.9329.4429.44319,900
13 mar 202429.5630.8429.4230.5930.59471,800
12 mar 202428.6729.6828.2729.6629.66528,200
11 mar 202429.3129.3928.7128.9428.94296,900
08 mar 202429.3929.7228.9329.3129.31406,400
07 mar 202430.0030.0328.9329.1529.15412,800
06 mar 202429.9030.5329.6429.7929.79498,400
05 mar 202429.4129.8729.1329.8529.85673,700
04 mar 202428.3229.8728.1329.7629.76683,800
01 mar 202427.8028.0326.9127.9427.941,237,500
29 feb 202428.2028.3026.3027.8227.82949,300
28 feb 202426.8327.7326.4527.3327.33551,600
27 feb 202426.7927.2826.4627.1027.10216,000
26 feb 202426.2726.7126.1826.4126.41227,400
23 feb 202426.5826.7226.2426.4726.47220,900
22 feb 202426.3026.6726.1426.4826.48367,400
21 feb 202426.9627.2126.3426.4726.47481,900
20 feb 202426.3827.1326.2827.0827.08564,500
16 feb 202426.4127.2625.8126.9926.99459,500
15 feb 202425.8826.8025.5026.5626.56614,600
14 feb 202425.0625.7224.7725.5225.52397,400
13 feb 202423.8224.6123.5624.5924.59805,100
12 feb 202424.4325.2024.3024.9024.90315,500
09 feb 202423.1824.3523.0024.3424.34288,700
08 feb 202422.5023.4922.3523.1923.19198,300
07 feb 202423.1323.5622.6322.6622.66182,700
06 feb 202421.8223.1021.7023.0823.08285,000
05 feb 202422.0922.4321.7321.8321.83302,000
02 feb 202422.4522.6022.0722.3622.36242,000
01 feb 202422.6122.8321.8022.7022.70437,900
31 ene 202423.8924.2122.4322.4422.44408,700
30 ene 202424.5224.6623.8523.8723.87219,400
29 ene 202424.4724.8824.3624.8024.80235,000
26 ene 202425.3125.3324.4324.5024.50240,500
25 ene 202426.3526.4125.0225.1225.12378,900
24 ene 202426.3826.3824.6825.9525.95226,700
23 ene 202426.2726.3825.7325.9725.97230,400
22 ene 202425.8926.3025.4925.9425.94543,000
19 ene 202425.2925.6924.1225.6825.68264,600
18 ene 202424.4125.0924.0525.0825.08281,400
17 ene 202423.7224.3023.2524.2724.27229,200
16 ene 202423.9524.5423.7924.0424.04617,700
12 ene 202424.4224.5424.1724.1924.19343,900
11 ene 202423.9624.3523.7023.9723.97337,700
10 ene 202424.1024.3023.7524.0724.07546,500
09 ene 202424.4324.6923.4224.1424.14347,400
08 ene 202423.5224.8423.3124.8124.81443,900
05 ene 202422.9023.5222.8223.3423.34472,000
04 ene 202423.3423.6323.0323.1023.10814,000
03 ene 202423.4023.6323.0223.2023.20655,400
02 ene 202423.7924.1123.5023.6623.66378,900
29 dic 202324.7324.7323.9424.0224.02352,400
28 dic 202324.7425.0924.5924.6724.67247,500
27 dic 202325.0025.2124.8624.9724.97431,400
26 dic 202324.7925.1124.6824.9824.98389,000
22 dic 202324.5324.8424.2524.6524.65331,700
21 dic 202323.2224.4423.1524.3724.37575,400
20 dic 202322.9623.9022.9023.1523.15421,200
19 dic 202323.0023.4822.7522.9822.98262,800
18 dic 202322.6923.1622.5723.0123.01490,900
15 dic 202323.0223.0222.4822.6122.61955,400
14 dic 202322.5522.8622.2722.7522.75879,300
13 dic 202320.8822.4320.8122.2022.20785,500
12 dic 202320.4921.4520.0021.0021.00784,800
11 dic 202319.1019.4719.0719.3919.39421,000
08 dic 202319.3519.7619.1919.2519.25224,200
07 dic 202319.2619.5018.9819.3419.34317,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...