BRP Inc. (DOOO)
NASDAQ: DOOO · Real-Time Price · USD
58.39
+3.01 (5.44%)
At close: Aug 22, 2025, 4:00 PM
57.98
-0.41 (-0.70%)
After-hours: Aug 22, 2025, 4:37 PM EDT
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.68 | 58.70 | 55.38 | 58.39 | 58.39 | 5.44% | 355,283 |
| Aug 21, 2025 | 55.96 | 56.15 | 54.95 | 55.38 | 55.38 | -1.86% | 268,663 |
| Aug 20, 2025 | 57.82 | 57.82 | 56.42 | 56.43 | 56.43 | -2.57% | 400,335 |
| Aug 19, 2025 | 58.56 | 59.24 | 57.34 | 57.92 | 57.92 | -0.24% | 176,289 |
| Aug 18, 2025 | 57.08 | 58.20 | 56.60 | 58.06 | 58.06 | 2.57% | 313,227 |
| Aug 15, 2025 | 58.02 | 58.12 | 56.55 | 56.61 | 56.61 | -1.64% | 407,672 |
| Aug 14, 2025 | 56.19 | 57.89 | 56.12 | 57.55 | 57.55 | 0.61% | 342,554 |
| Aug 13, 2025 | 55.21 | 57.31 | 54.69 | 57.20 | 57.20 | 4.40% | 268,104 |
| Aug 12, 2025 | 51.87 | 54.81 | 51.77 | 54.79 | 54.79 | 5.83% | 272,818 |
| Aug 11, 2025 | 51.01 | 52.04 | 50.68 | 51.77 | 51.77 | 1.01% | 206,672 |
| Aug 8, 2025 | 51.53 | 52.41 | 51.24 | 51.25 | 51.25 | -0.60% | 239,655 |
| Aug 7, 2025 | 51.60 | 51.91 | 50.98 | 51.56 | 51.56 | 0.92% | 196,400 |
| Aug 6, 2025 | 51.08 | 51.27 | 50.29 | 51.09 | 51.09 | 0.37% | 295,449 |
| Aug 5, 2025 | 50.46 | 51.44 | 49.97 | 50.90 | 50.90 | 1.31% | 239,619 |
| Aug 4, 2025 | 49.14 | 50.49 | 49.14 | 50.24 | 50.24 | 1.89% | 166,848 |
| Aug 1, 2025 | 50.01 | 50.35 | 48.67 | 49.31 | 49.31 | -2.38% | 232,009 |
| Jul 31, 2025 | 51.08 | 51.33 | 50.17 | 50.51 | 50.51 | -1.67% | 218,970 |
| Jul 30, 2025 | 53.23 | 53.23 | 51.17 | 51.37 | 51.37 | -3.13% | 304,619 |
| Jul 29, 2025 | 50.06 | 53.14 | 49.97 | 53.03 | 53.03 | 7.41% | 680,813 |
| Jul 28, 2025 | 50.07 | 50.26 | 49.04 | 49.37 | 49.37 | -1.24% | 133,944 |
| Jul 25, 2025 | 50.15 | 50.24 | 49.46 | 49.99 | 49.99 | 0.14% | 130,463 |
| Jul 24, 2025 | 51.47 | 51.47 | 49.67 | 49.92 | 49.92 | -3.74% | 180,051 |
| Jul 23, 2025 | 50.56 | 51.86 | 50.39 | 51.86 | 51.86 | 3.62% | 176,339 |
| Jul 22, 2025 | 48.28 | 50.40 | 48.28 | 50.05 | 50.05 | 4.64% | 156,511 |
| Jul 21, 2025 | 48.34 | 49.08 | 47.74 | 47.83 | 47.83 | -0.80% | 148,374 |
| Jul 18, 2025 | 49.49 | 49.66 | 48.05 | 48.22 | 48.22 | -1.84% | 118,212 |
| Jul 17, 2025 | 48.28 | 49.46 | 48.18 | 49.12 | 49.12 | 1.57% | 116,214 |
| Jul 16, 2025 | 48.55 | 48.68 | 47.86 | 48.36 | 48.36 | 0.10% | 119,230 |
| Jul 15, 2025 | 49.56 | 49.65 | 48.31 | 48.31 | 48.31 | -1.55% | 150,451 |
| Jul 14, 2025 | 50.04 | 50.08 | 48.95 | 49.07 | 49.07 | -1.90% | 181,940 |
| Jul 11, 2025 | 50.48 | 51.09 | 49.96 | 50.02 | 50.02 | -2.32% | 176,100 |
| Jul 10, 2025 | 50.44 | 52.06 | 50.26 | 51.21 | 51.21 | 1.54% | 203,551 |
| Jul 9, 2025 | 51.02 | 51.40 | 50.26 | 50.44 | 50.44 | -0.42% | 220,965 |
| Jul 8, 2025 | 50.86 | 52.11 | 50.57 | 50.65 | 50.65 | -0.55% | 158,329 |
| Jul 7, 2025 | 50.88 | 51.93 | 50.45 | 50.93 | 50.93 | -2.95% | 185,279 |
| Jul 3, 2025 | 52.55 | 52.71 | 51.47 | 52.48 | 52.48 | 0.08% | 231,230 |
| Jul 2, 2025 | 50.35 | 52.46 | 49.96 | 52.44 | 52.44 | 4.42% | 556,981 |
| Jul 1, 2025 | 48.42 | 51.36 | 47.97 | 50.22 | 50.22 | 3.61% | 634,794 |
| Jun 30, 2025 | 48.36 | 48.89 | 47.97 | 48.47 | 48.47 | 0.14% | 558,060 |
| Jun 27, 2025 | 48.55 | 49.28 | 47.78 | 48.40 | 48.24 | -0.25% | 520,700 |
| Jun 26, 2025 | 47.51 | 48.55 | 47.51 | 48.52 | 48.36 | 2.21% | 583,022 |
| Jun 25, 2025 | 47.99 | 48.22 | 46.82 | 47.47 | 47.32 | -1.11% | 223,036 |
| Jun 24, 2025 | 48.15 | 49.30 | 47.98 | 48.01 | 47.85 | 0.32% | 203,706 |
| Jun 23, 2025 | 46.88 | 47.95 | 46.23 | 47.85 | 47.70 | 1.90% | 311,959 |
| Jun 20, 2025 | 47.51 | 47.78 | 46.69 | 46.96 | 46.81 | -1.41% | 459,667 |
| Jun 18, 2025 | 47.49 | 48.55 | 47.49 | 47.63 | 47.48 | 0.89% | 244,816 |
| Jun 17, 2025 | 48.41 | 48.51 | 47.01 | 47.21 | 47.06 | -3.24% | 284,527 |
| Jun 16, 2025 | 48.51 | 49.03 | 47.87 | 48.79 | 48.63 | 1.88% | 176,134 |
| Jun 13, 2025 | 48.02 | 49.09 | 47.69 | 47.89 | 47.74 | -1.93% | 131,324 |
| Jun 12, 2025 | 48.73 | 50.25 | 48.13 | 48.83 | 48.67 | -0.67% | 313,140 |