BRP Inc. (TSX:DOO)
65.23
+0.45 (0.69%)
Jun 20, 2025, 12:10 PM EDT
BRP Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 64.71 | 66.45 | 64.71 | 65.26 | 65.26 | 1.13% | 95,873 |
Jun 17, 2025 | 65.86 | 65.86 | 64.14 | 64.53 | 64.53 | -2.60% | 92,029 |
Jun 16, 2025 | 65.65 | 66.50 | 64.83 | 66.25 | 66.25 | 1.83% | 111,400 |
Jun 13, 2025 | 65.43 | 66.74 | 64.86 | 65.06 | 65.06 | -2.00% | 134,748 |
Jun 12, 2025 | 66.59 | 68.41 | 66.10 | 66.39 | 66.39 | -1.37% | 165,702 |
Jun 11, 2025 | 67.10 | 67.95 | 66.60 | 67.31 | 67.31 | 0.87% | 269,309 |
Jun 10, 2025 | 64.84 | 67.06 | 64.84 | 66.73 | 66.73 | 3.33% | 212,304 |
Jun 9, 2025 | 63.89 | 65.30 | 63.89 | 64.58 | 64.58 | 0.92% | 139,500 |
Jun 6, 2025 | 64.78 | 65.25 | 63.84 | 63.99 | 63.99 | -0.53% | 195,100 |
Jun 5, 2025 | 63.90 | 64.90 | 62.73 | 64.33 | 64.33 | 0.96% | 220,100 |
Jun 4, 2025 | 62.00 | 64.13 | 62.00 | 63.72 | 63.72 | 2.59% | 233,000 |
Jun 3, 2025 | 60.93 | 62.69 | 60.68 | 62.11 | 62.11 | 1.75% | 146,939 |
Jun 2, 2025 | 60.59 | 61.50 | 59.43 | 61.04 | 61.04 | 0.98% | 283,600 |
May 30, 2025 | 58.80 | 61.25 | 57.95 | 60.45 | 60.45 | 7.95% | 611,905 |
May 29, 2025 | 53.98 | 56.85 | 53.60 | 56.00 | 56.00 | 12.68% | 721,400 |
May 28, 2025 | 50.56 | 50.94 | 49.70 | 49.70 | 49.70 | -1.70% | 236,146 |
May 27, 2025 | 51.15 | 51.37 | 49.88 | 50.56 | 50.56 | -1.52% | 182,300 |
May 26, 2025 | 49.29 | 51.34 | 49.29 | 51.34 | 51.34 | 4.22% | 40,236 |
May 23, 2025 | 48.65 | 49.64 | 48.50 | 49.26 | 49.26 | -1.30% | 172,006 |
May 22, 2025 | 49.46 | 50.16 | 48.63 | 49.91 | 49.91 | 0.89% | 88,500 |
May 21, 2025 | 51.38 | 51.70 | 49.38 | 49.47 | 49.47 | -4.77% | 127,012 |
May 20, 2025 | 52.19 | 53.13 | 50.87 | 51.95 | 51.95 | -0.61% | 183,800 |
May 16, 2025 | 51.29 | 52.80 | 51.26 | 52.27 | 52.27 | 1.85% | 92,771 |
May 15, 2025 | 51.42 | 52.01 | 51.17 | 51.32 | 51.32 | -0.93% | 93,500 |
May 14, 2025 | 52.70 | 52.70 | 51.62 | 51.80 | 51.80 | -1.35% | 77,200 |
May 13, 2025 | 52.03 | 53.22 | 51.99 | 52.51 | 52.51 | 0.98% | 131,100 |
May 12, 2025 | 52.02 | 53.62 | 51.96 | 52.00 | 52.00 | 4.71% | 280,705 |
May 9, 2025 | 49.66 | 51.10 | 49.20 | 49.66 | 49.66 | 0.96% | 410,506 |
May 8, 2025 | 48.35 | 49.75 | 47.63 | 49.19 | 49.19 | 2.74% | 295,908 |
May 7, 2025 | 45.93 | 47.90 | 45.67 | 47.88 | 47.88 | 4.45% | 522,445 |
May 6, 2025 | 45.89 | 47.12 | 45.51 | 45.84 | 45.84 | -2.05% | 77,614 |
May 5, 2025 | 47.38 | 47.80 | 46.58 | 46.80 | 46.80 | -1.99% | 94,200 |
May 2, 2025 | 47.91 | 48.70 | 46.84 | 47.75 | 47.75 | 2.20% | 159,041 |
May 1, 2025 | 47.43 | 47.71 | 46.62 | 46.72 | 46.72 | 0.04% | 107,700 |
Apr 30, 2025 | 46.49 | 46.90 | 44.98 | 46.70 | 46.70 | -0.64% | 165,511 |
Apr 29, 2025 | 46.45 | 47.33 | 45.80 | 47.00 | 47.00 | 0.66% | 171,900 |
Apr 28, 2025 | 47.55 | 48.31 | 46.42 | 46.69 | 46.69 | -2.36% | 89,344 |
Apr 25, 2025 | 47.58 | 48.15 | 47.12 | 47.82 | 47.82 | -0.10% | 86,817 |
Apr 24, 2025 | 46.70 | 48.16 | 46.66 | 47.87 | 47.87 | 3.01% | 125,900 |
Apr 23, 2025 | 46.56 | 48.60 | 46.29 | 46.47 | 46.47 | 2.36% | 240,600 |
Apr 22, 2025 | 46.30 | 46.72 | 44.54 | 45.40 | 45.40 | 0.07% | 132,400 |
Apr 21, 2025 | 44.73 | 45.50 | 43.88 | 45.37 | 45.37 | 1.11% | 311,100 |
Apr 17, 2025 | 46.18 | 46.71 | 44.66 | 44.87 | 44.87 | -2.54% | 357,871 |
Apr 16, 2025 | 47.55 | 48.40 | 45.46 | 46.04 | 46.04 | -3.52% | 202,500 |
Apr 15, 2025 | 50.80 | 51.03 | 47.67 | 47.72 | 47.72 | -6.16% | 145,419 |
Apr 14, 2025 | 51.64 | 52.28 | 50.80 | 50.85 | 50.85 | -0.14% | 231,503 |
Apr 11, 2025 | 49.97 | 51.35 | 48.83 | 50.92 | 50.92 | 1.01% | 199,054 |
Apr 10, 2025 | 51.88 | 52.72 | 50.05 | 50.41 | 50.41 | -4.22% | 262,433 |
Apr 9, 2025 | 46.77 | 52.92 | 46.77 | 52.63 | 52.63 | 11.34% | 270,161 |
Apr 8, 2025 | 51.97 | 52.00 | 46.04 | 47.27 | 47.27 | -6.99% | 252,887 |