BRP Inc. (DOOO)
NASDAQ: DOOO · Real-Time Price · USD
64.11
-0.01 (-0.02%)
At close: Nov 14, 2025, 4:00 PM EST
64.03
-0.08 (-0.13%)
After-hours: Nov 14, 2025, 4:37 PM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 64.67 | 64.67 | 62.44 | 64.11 | 64.11 | -0.02% | 130,245 |
| Nov 13, 2025 | 64.46 | 65.25 | 63.67 | 64.12 | 64.12 | -1.06% | 70,959 |
| Nov 12, 2025 | 65.18 | 65.41 | 64.61 | 64.81 | 64.81 | 0.65% | 66,765 |
| Nov 11, 2025 | 63.86 | 64.76 | 63.63 | 64.39 | 64.39 | 1.08% | 42,336 |
| Nov 10, 2025 | 63.99 | 64.07 | 63.16 | 63.70 | 63.70 | -0.33% | 67,238 |
| Nov 7, 2025 | 62.29 | 64.15 | 62.29 | 63.91 | 63.91 | 1.99% | 96,946 |
| Nov 6, 2025 | 63.38 | 63.38 | 62.27 | 62.66 | 62.66 | -1.03% | 119,951 |
| Nov 5, 2025 | 62.38 | 63.80 | 62.06 | 63.31 | 63.31 | 2.58% | 160,101 |
| Nov 4, 2025 | 62.03 | 62.77 | 61.55 | 61.72 | 61.72 | -1.03% | 105,551 |
| Nov 3, 2025 | 62.45 | 62.45 | 61.40 | 62.36 | 62.36 | -0.73% | 121,964 |
| Oct 31, 2025 | 63.42 | 63.71 | 62.55 | 62.82 | 62.82 | -1.64% | 78,461 |
| Oct 30, 2025 | 64.13 | 64.76 | 63.66 | 63.87 | 63.87 | -0.85% | 123,986 |
| Oct 29, 2025 | 66.14 | 66.22 | 64.13 | 64.42 | 64.42 | -2.08% | 88,531 |
| Oct 28, 2025 | 66.65 | 67.31 | 65.70 | 65.79 | 65.79 | -1.38% | 80,538 |
| Oct 27, 2025 | 67.85 | 68.18 | 66.61 | 66.71 | 66.71 | -0.82% | 78,832 |
| Oct 24, 2025 | 66.91 | 67.51 | 66.69 | 67.26 | 67.26 | 0.98% | 67,083 |
| Oct 23, 2025 | 65.51 | 66.69 | 64.91 | 66.61 | 66.61 | 2.08% | 117,846 |
| Oct 22, 2025 | 65.55 | 66.37 | 64.79 | 65.25 | 65.25 | -1.05% | 120,485 |
| Oct 21, 2025 | 66.24 | 67.13 | 65.74 | 65.94 | 65.94 | -0.44% | 104,161 |
| Oct 20, 2025 | 68.07 | 68.07 | 66.10 | 66.23 | 66.23 | -1.78% | 123,196 |
| Oct 17, 2025 | 66.88 | 67.61 | 66.08 | 67.43 | 67.43 | 1.11% | 127,124 |
| Oct 16, 2025 | 67.71 | 67.71 | 66.22 | 66.69 | 66.69 | -0.64% | 149,963 |
| Oct 15, 2025 | 68.35 | 68.45 | 66.06 | 67.12 | 67.12 | -0.89% | 403,692 |
| Oct 14, 2025 | 65.14 | 67.98 | 63.91 | 67.72 | 67.72 | 3.85% | 360,097 |
| Oct 13, 2025 | 64.39 | 65.67 | 64.03 | 65.21 | 65.21 | 2.11% | 121,123 |
| Oct 10, 2025 | 66.00 | 66.87 | 63.76 | 63.86 | 63.86 | -3.10% | 336,462 |
| Oct 9, 2025 | 67.09 | 67.94 | 65.75 | 65.90 | 65.90 | -1.63% | 212,679 |
| Oct 8, 2025 | 66.40 | 67.43 | 66.38 | 66.99 | 66.99 | 0.80% | 113,285 |
| Oct 7, 2025 | 66.77 | 67.68 | 65.71 | 66.46 | 66.46 | -0.46% | 152,429 |
| Oct 6, 2025 | 68.13 | 68.13 | 66.45 | 66.77 | 66.77 | -1.84% | 225,581 |
| Oct 3, 2025 | 66.82 | 68.05 | 66.68 | 68.02 | 68.02 | 1.75% | 384,204 |
| Oct 2, 2025 | 64.53 | 67.07 | 64.33 | 66.85 | 66.85 | 4.39% | 317,365 |
| Oct 1, 2025 | 62.53 | 64.41 | 62.51 | 64.04 | 64.04 | 5.36% | 287,002 |
| Sep 30, 2025 | 60.28 | 60.95 | 59.78 | 60.78 | 60.78 | 0.38% | 126,541 |
| Sep 29, 2025 | 60.77 | 60.77 | 59.93 | 60.55 | 60.40 | -0.26% | 119,372 |
| Sep 26, 2025 | 60.41 | 60.89 | 60.19 | 60.71 | 60.56 | 0.40% | 218,160 |
| Sep 25, 2025 | 60.01 | 60.57 | 59.59 | 60.47 | 60.32 | -0.49% | 295,386 |
| Sep 24, 2025 | 60.49 | 61.19 | 60.03 | 60.77 | 60.62 | 0.70% | 230,213 |
| Sep 23, 2025 | 61.93 | 62.43 | 60.14 | 60.35 | 60.20 | -2.13% | 201,947 |
| Sep 22, 2025 | 60.57 | 62.00 | 60.49 | 61.67 | 61.51 | 0.92% | 242,269 |
| Sep 19, 2025 | 64.30 | 64.30 | 60.98 | 61.11 | 60.95 | -3.64% | 333,551 |
| Sep 18, 2025 | 64.22 | 64.22 | 63.08 | 63.41 | 63.25 | -0.86% | 261,416 |
| Sep 17, 2025 | 65.60 | 65.67 | 63.47 | 63.96 | 63.80 | -1.68% | 321,383 |
| Sep 16, 2025 | 64.56 | 65.33 | 64.18 | 65.05 | 64.89 | 0.68% | 356,746 |
| Sep 15, 2025 | 64.88 | 65.10 | 63.92 | 64.61 | 64.45 | 0.48% | 334,960 |
| Sep 12, 2025 | 64.56 | 65.66 | 64.14 | 64.30 | 64.14 | -1.27% | 205,742 |
| Sep 11, 2025 | 64.71 | 65.18 | 64.46 | 65.13 | 64.97 | 1.34% | 212,215 |
| Sep 10, 2025 | 65.54 | 65.54 | 64.22 | 64.27 | 64.11 | -1.53% | 217,636 |
| Sep 9, 2025 | 65.84 | 66.22 | 63.61 | 65.27 | 65.11 | -4.52% | 438,519 |
| Sep 8, 2025 | 65.65 | 68.42 | 64.88 | 68.36 | 68.19 | 4.37% | 362,208 |