BRP Inc. (DOOO)
NASDAQ: DOOO · Real-Time Price · USD
66.85
+2.81 (4.39%)
At close: Oct 2, 2025, 4:00 PM EDT
65.52
-1.33 (-1.99%)
After-hours: Oct 2, 2025, 7:01 PM EDT
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.53 | 67.07 | 64.33 | 66.85 | 66.85 | 4.39% | 306,853 |
| 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 |
| Sep 5, 2025 | 66.02 | 66.82 | 65.27 | 65.50 | 65.33 | 0.12% | 290,783 |
| Sep 4, 2025 | 65.00 | 65.82 | 64.56 | 65.42 | 65.25 | 0.45% | 317,623 |
| Sep 3, 2025 | 66.67 | 67.08 | 64.75 | 65.13 | 64.97 | -2.37% | 464,430 |
| Sep 2, 2025 | 63.17 | 67.33 | 63.17 | 66.71 | 66.54 | 5.92% | 869,501 |
| Aug 29, 2025 | 62.42 | 64.42 | 61.17 | 62.98 | 62.82 | 9.55% | 974,172 |
| Aug 28, 2025 | 57.23 | 57.59 | 56.08 | 57.49 | 57.34 | 0.81% | 390,620 |
| Aug 27, 2025 | 56.96 | 57.29 | 56.46 | 57.03 | 56.89 | 0.39% | 238,447 |
| Aug 26, 2025 | 57.39 | 58.04 | 56.57 | 56.81 | 56.67 | -1.06% | 238,569 |
| Aug 25, 2025 | 58.15 | 58.27 | 57.22 | 57.42 | 57.27 | -1.66% | 224,900 |
| Aug 22, 2025 | 55.68 | 58.70 | 55.38 | 58.39 | 58.24 | 5.44% | 405,595 |
| Aug 21, 2025 | 55.96 | 56.15 | 54.95 | 55.38 | 55.24 | -1.86% | 268,663 |
| Aug 20, 2025 | 57.82 | 57.82 | 56.42 | 56.43 | 56.29 | -2.57% | 400,335 |
| Aug 19, 2025 | 58.56 | 59.24 | 57.34 | 57.92 | 57.77 | -0.24% | 176,289 |
| Aug 18, 2025 | 57.08 | 58.20 | 56.60 | 58.06 | 57.91 | 2.57% | 313,227 |
| Aug 15, 2025 | 58.02 | 58.12 | 56.55 | 56.61 | 56.46 | -1.64% | 407,672 |
| Aug 14, 2025 | 56.19 | 57.89 | 56.12 | 57.55 | 57.40 | 0.61% | 342,554 |
| Aug 13, 2025 | 55.21 | 57.31 | 54.69 | 57.20 | 57.06 | 4.40% | 268,104 |
| Aug 12, 2025 | 51.87 | 54.81 | 51.77 | 54.79 | 54.65 | 5.83% | 272,818 |
| Aug 11, 2025 | 51.01 | 52.04 | 50.68 | 51.77 | 51.64 | 1.01% | 206,672 |
| Aug 8, 2025 | 51.53 | 52.41 | 51.24 | 51.25 | 51.12 | -0.60% | 239,655 |
| Aug 7, 2025 | 51.60 | 51.91 | 50.98 | 51.56 | 51.43 | 0.92% | 196,400 |
| Aug 6, 2025 | 51.08 | 51.27 | 50.29 | 51.09 | 50.96 | 0.37% | 295,449 |
| Aug 5, 2025 | 50.46 | 51.44 | 49.97 | 50.90 | 50.77 | 1.31% | 239,619 |
| Aug 4, 2025 | 49.14 | 50.49 | 49.14 | 50.24 | 50.11 | 1.89% | 166,848 |
| Aug 1, 2025 | 50.01 | 50.35 | 48.67 | 49.31 | 49.19 | -2.38% | 232,009 |
| Jul 31, 2025 | 51.08 | 51.33 | 50.17 | 50.51 | 50.38 | -1.67% | 218,970 |
| Jul 30, 2025 | 53.23 | 53.23 | 51.17 | 51.37 | 51.24 | -3.13% | 304,619 |
| Jul 29, 2025 | 50.06 | 53.14 | 49.97 | 53.03 | 52.90 | 7.41% | 680,813 |
| Jul 28, 2025 | 50.07 | 50.26 | 49.04 | 49.37 | 49.25 | -1.24% | 133,944 |
| Jul 25, 2025 | 50.15 | 50.24 | 49.46 | 49.99 | 49.86 | 0.14% | 130,463 |
| Jul 24, 2025 | 51.47 | 51.47 | 49.67 | 49.92 | 49.79 | -3.74% | 180,051 |