BRP Inc. (TSX:DOO)
Canada
· Delayed Price · Currency is CAD 48.65
-2.17 (-4.27%)
Mar 28, 2025, 4:00 PM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.29 | 50.55 | 47.16 | 48.65 | 48.65 | -4.27% | 209,746 |
| Mar 27, 2025 | 52.70 | 53.73 | 50.67 | 50.82 | 50.82 | -6.84% | 184,021 |
| Mar 26, 2025 | 52.50 | 57.40 | 52.50 | 54.55 | 54.55 | 7.42% | 448,566 |
| Mar 25, 2025 | 54.52 | 54.52 | 50.77 | 50.78 | 50.78 | -6.88% | 204,926 |
| Mar 24, 2025 | 53.42 | 55.70 | 52.93 | 54.53 | 54.53 | 3.32% | 197,200 |
| Mar 21, 2025 | 52.42 | 53.38 | 52.00 | 52.78 | 52.78 | -0.79% | 615,300 |
| Mar 20, 2025 | 53.90 | 54.99 | 52.51 | 53.20 | 53.20 | -4.14% | 294,732 |
| Mar 19, 2025 | 56.29 | 56.59 | 54.85 | 55.50 | 55.50 | -0.89% | 125,845 |
| Mar 18, 2025 | 55.27 | 56.79 | 55.27 | 56.00 | 56.00 | -0.23% | 57,498 |
| Mar 17, 2025 | 55.32 | 56.66 | 55.32 | 56.13 | 56.13 | 1.41% | 70,700 |
| Mar 14, 2025 | 55.72 | 55.72 | 54.87 | 55.35 | 55.35 | 0.33% | 67,500 |
| Mar 13, 2025 | 56.90 | 57.30 | 54.17 | 55.17 | 55.17 | -3.04% | 83,173 |
| Mar 12, 2025 | 56.80 | 57.23 | 55.22 | 56.90 | 56.90 | 1.01% | 148,486 |
| Mar 11, 2025 | 59.02 | 59.02 | 55.70 | 56.33 | 56.33 | -4.53% | 133,018 |
| Mar 10, 2025 | 58.45 | 60.15 | 58.45 | 59.00 | 59.00 | 0.89% | 142,800 |
| Mar 7, 2025 | 57.91 | 59.82 | 57.91 | 58.48 | 58.48 | 1.02% | 120,114 |
| Mar 6, 2025 | 56.87 | 58.22 | 55.77 | 57.89 | 57.89 | 2.08% | 124,420 |
| Mar 5, 2025 | 54.51 | 56.73 | 54.50 | 56.71 | 56.71 | 4.27% | 157,133 |
| Mar 4, 2025 | 54.11 | 55.34 | 53.02 | 54.39 | 54.39 | -1.57% | 291,100 |
| Mar 3, 2025 | 57.29 | 58.26 | 55.14 | 55.26 | 55.26 | -3.68% | 139,732 |
| Feb 28, 2025 | 56.89 | 57.56 | 55.98 | 57.37 | 57.37 | 1.70% | 160,949 |
| Feb 27, 2025 | 58.09 | 58.10 | 56.32 | 56.41 | 56.41 | -2.69% | 135,100 |
| Feb 26, 2025 | 58.37 | 59.00 | 57.50 | 57.97 | 57.97 | -0.96% | 80,200 |
| Feb 25, 2025 | 58.19 | 58.66 | 57.30 | 58.53 | 58.53 | -0.07% | 114,300 |
| Feb 24, 2025 | 57.72 | 59.52 | 57.71 | 58.57 | 58.57 | 0.72% | 111,967 |
| Feb 21, 2025 | 59.56 | 60.02 | 57.75 | 58.15 | 58.15 | -2.32% | 202,794 |
| Feb 20, 2025 | 62.71 | 63.11 | 59.48 | 59.53 | 59.53 | -4.75% | 144,100 |
| Feb 19, 2025 | 61.94 | 63.34 | 61.67 | 62.50 | 62.50 | 0.73% | 135,200 |
| Feb 18, 2025 | 60.91 | 62.57 | 60.91 | 62.05 | 62.05 | 1.39% | 129,100 |
| Feb 14, 2025 | 60.65 | 62.00 | 60.64 | 61.20 | 61.20 | 0.92% | 91,000 |
| Feb 13, 2025 | 59.51 | 61.10 | 59.17 | 60.64 | 60.64 | 2.59% | 124,800 |
| Feb 12, 2025 | 58.44 | 59.52 | 58.32 | 59.11 | 59.11 | -0.27% | 99,000 |
| Feb 11, 2025 | 59.98 | 60.44 | 58.81 | 59.27 | 59.27 | -1.56% | 161,045 |
| Feb 10, 2025 | 61.36 | 61.59 | 60.21 | 60.21 | 60.21 | -1.55% | 197,111 |
| Feb 7, 2025 | 62.40 | 63.15 | 60.83 | 61.16 | 61.16 | -1.88% | 183,400 |
| Feb 6, 2025 | 65.11 | 66.58 | 61.37 | 62.33 | 62.33 | -4.27% | 235,500 |
| Feb 5, 2025 | 63.34 | 65.30 | 62.64 | 65.11 | 65.11 | 2.81% | 182,919 |
| Feb 4, 2025 | 64.39 | 65.43 | 62.95 | 63.33 | 63.33 | -1.11% | 291,600 |
| Feb 3, 2025 | 62.00 | 67.02 | 60.26 | 64.04 | 64.04 | -7.86% | 805,000 |
| Jan 31, 2025 | 72.25 | 74.50 | 68.44 | 69.50 | 69.50 | -4.85% | 309,100 |
| Jan 30, 2025 | 71.03 | 73.55 | 70.96 | 73.04 | 73.04 | 2.82% | 209,200 |
| Jan 29, 2025 | 71.82 | 72.24 | 70.62 | 71.04 | 71.04 | -2.32% | 156,700 |
| Jan 28, 2025 | 74.75 | 75.00 | 70.59 | 72.73 | 72.73 | -4.08% | 365,203 |
| Jan 27, 2025 | 75.59 | 76.43 | 74.40 | 75.82 | 75.82 | 0.03% | 149,025 |
| Jan 24, 2025 | 76.72 | 76.72 | 75.49 | 75.80 | 75.80 | -1.24% | 132,644 |
| Jan 23, 2025 | 76.58 | 77.25 | 76.00 | 76.75 | 76.75 | 0.09% | 93,100 |
| Jan 22, 2025 | 76.64 | 77.41 | 76.37 | 76.68 | 76.68 | -0.36% | 142,700 |
| Jan 21, 2025 | 76.71 | 77.50 | 75.13 | 76.96 | 76.96 | 0.33% | 236,435 |
| Jan 20, 2025 | 74.97 | 77.00 | 74.97 | 76.71 | 76.71 | 2.02% | 39,800 |
| Jan 17, 2025 | 77.29 | 77.80 | 74.89 | 75.19 | 75.19 | -2.43% | 130,800 |