BRP Inc. (DOOO)
NASDAQ: DOOO · Real-Time Price · USD
60.48
+1.44 (2.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 60.21 | 60.64 | 58.61 | 59.04 | 59.04 | -2.49% | 108,876 |
| Sep 24, 2024 | 60.94 | 61.42 | 60.27 | 60.55 | 60.55 | -0.33% | 89,467 |
| Sep 23, 2024 | 61.87 | 61.87 | 60.11 | 60.75 | 60.75 | -1.25% | 82,280 |
| Sep 20, 2024 | 61.82 | 61.82 | 60.60 | 61.52 | 61.52 | -0.36% | 94,605 |
| Sep 19, 2024 | 61.96 | 62.03 | 61.13 | 61.74 | 61.74 | 1.33% | 109,053 |
| Sep 18, 2024 | 61.01 | 62.38 | 60.74 | 60.93 | 60.93 | -0.23% | 137,427 |
| Sep 17, 2024 | 60.64 | 61.88 | 59.97 | 61.07 | 61.07 | 0.96% | 139,445 |
| Sep 16, 2024 | 62.67 | 63.45 | 60.48 | 60.49 | 60.49 | -3.42% | 177,041 |
| Sep 13, 2024 | 63.26 | 64.81 | 62.05 | 62.63 | 62.63 | 0.55% | 125,099 |
| Sep 12, 2024 | 61.46 | 62.89 | 61.07 | 62.29 | 62.29 | 2.15% | 144,379 |
| Sep 11, 2024 | 58.09 | 61.34 | 58.06 | 60.98 | 60.98 | 4.74% | 143,603 |
| Sep 10, 2024 | 58.68 | 58.68 | 57.28 | 58.22 | 58.22 | -0.77% | 224,194 |
| Sep 9, 2024 | 62.13 | 62.67 | 58.59 | 58.67 | 58.67 | -6.74% | 444,845 |
| Sep 6, 2024 | 61.00 | 66.30 | 60.72 | 62.91 | 62.91 | -4.80% | 496,617 |
| Sep 5, 2024 | 69.04 | 69.31 | 65.97 | 66.08 | 66.08 | -4.08% | 127,956 |
| Sep 4, 2024 | 69.42 | 69.70 | 68.42 | 68.89 | 68.89 | -0.93% | 59,447 |
| Sep 3, 2024 | 72.21 | 72.21 | 69.41 | 69.54 | 69.54 | -3.92% | 68,570 |
| Aug 30, 2024 | 71.73 | 72.52 | 70.87 | 72.38 | 72.38 | 1.70% | 89,551 |
| Aug 29, 2024 | 70.88 | 72.33 | 70.83 | 71.17 | 71.17 | 0.52% | 252,085 |
| Aug 28, 2024 | 70.51 | 71.00 | 70.16 | 70.80 | 70.80 | 0.06% | 50,899 |
| Aug 27, 2024 | 70.95 | 71.16 | 70.40 | 70.76 | 70.76 | -1.31% | 40,808 |
| Aug 26, 2024 | 71.67 | 72.84 | 71.48 | 71.70 | 71.70 | 0.17% | 79,826 |
| Aug 23, 2024 | 67.52 | 72.52 | 67.52 | 71.58 | 71.58 | 6.19% | 124,585 |
| Aug 22, 2024 | 68.73 | 68.73 | 67.17 | 67.41 | 67.41 | -1.27% | 93,002 |
| Aug 21, 2024 | 67.99 | 68.59 | 67.14 | 68.28 | 68.28 | -1.14% | 112,505 |
| Aug 20, 2024 | 69.02 | 69.17 | 68.02 | 69.07 | 69.07 | 0.36% | 83,206 |
| Aug 19, 2024 | 69.52 | 69.71 | 68.57 | 68.82 | 68.82 | -0.33% | 47,816 |
| Aug 16, 2024 | 68.12 | 69.42 | 68.12 | 69.05 | 69.05 | 0.73% | 37,293 |
| Aug 15, 2024 | 68.37 | 69.58 | 67.56 | 68.55 | 68.55 | 2.33% | 81,924 |
| Aug 14, 2024 | 67.42 | 68.25 | 66.84 | 66.99 | 66.99 | -1.06% | 96,598 |
| Aug 13, 2024 | 66.17 | 68.13 | 65.97 | 67.71 | 67.71 | 3.50% | 53,520 |
| Aug 12, 2024 | 66.23 | 66.90 | 65.18 | 65.42 | 65.42 | -1.31% | 53,962 |
| Aug 9, 2024 | 67.32 | 67.57 | 66.12 | 66.29 | 66.29 | -1.65% | 44,722 |
| Aug 8, 2024 | 67.09 | 67.89 | 66.42 | 67.40 | 67.40 | 1.97% | 165,910 |
| Aug 7, 2024 | 68.65 | 69.51 | 65.70 | 66.10 | 66.10 | -2.56% | 137,311 |
| Aug 6, 2024 | 68.21 | 69.08 | 67.26 | 67.84 | 67.84 | -0.43% | 213,227 |
| Aug 5, 2024 | 65.40 | 68.23 | 64.54 | 68.13 | 68.13 | -1.75% | 51,932 |
| Aug 2, 2024 | 68.32 | 69.45 | 67.77 | 69.34 | 69.34 | -0.55% | 108,561 |
| Aug 1, 2024 | 71.97 | 72.45 | 69.52 | 69.72 | 69.72 | -3.73% | 97,281 |
| Jul 31, 2024 | 72.94 | 74.00 | 71.82 | 72.42 | 72.42 | 0.56% | 52,123 |
| Jul 30, 2024 | 70.66 | 72.32 | 70.66 | 72.02 | 72.02 | 1.78% | 70,168 |
| Jul 29, 2024 | 72.44 | 72.46 | 69.71 | 70.76 | 70.76 | -2.04% | 118,714 |
| Jul 26, 2024 | 69.03 | 72.25 | 68.88 | 72.23 | 72.23 | 5.69% | 88,811 |
| Jul 25, 2024 | 66.49 | 69.00 | 65.79 | 68.34 | 68.34 | 2.78% | 84,772 |
| Jul 24, 2024 | 68.47 | 69.92 | 66.23 | 66.49 | 66.49 | -2.82% | 97,696 |
| Jul 23, 2024 | 69.29 | 69.29 | 65.20 | 68.42 | 68.42 | -2.88% | 292,001 |
| Jul 22, 2024 | 69.71 | 70.76 | 68.47 | 70.45 | 70.45 | 1.62% | 43,696 |
| Jul 19, 2024 | 70.30 | 70.76 | 69.01 | 69.33 | 69.33 | -1.80% | 116,206 |
| Jul 18, 2024 | 70.21 | 71.69 | 69.89 | 70.60 | 70.60 | -0.11% | 78,121 |
| Jul 17, 2024 | 70.18 | 71.31 | 69.87 | 70.68 | 70.68 | -0.30% | 101,287 |
| Jul 16, 2024 | 68.73 | 71.10 | 68.64 | 70.89 | 70.89 | 3.11% | 73,871 |
| Jul 15, 2024 | 69.79 | 69.86 | 68.58 | 68.75 | 68.75 | -0.82% | 94,078 |
| Jul 12, 2024 | 67.20 | 69.86 | 67.20 | 69.32 | 69.32 | 3.23% | 118,174 |
| Jul 11, 2024 | 64.33 | 67.25 | 63.98 | 67.15 | 67.15 | 5.45% | 75,576 |
| Jul 10, 2024 | 61.46 | 63.90 | 61.46 | 63.68 | 63.68 | 3.66% | 67,207 |
| Jul 9, 2024 | 61.84 | 61.98 | 59.96 | 61.43 | 61.43 | -0.97% | 218,419 |
| Jul 8, 2024 | 63.16 | 63.65 | 61.84 | 62.03 | 62.03 | -1.82% | 59,734 |
| Jul 5, 2024 | 64.55 | 64.92 | 62.80 | 63.18 | 63.18 | -2.08% | 78,175 |
| Jul 3, 2024 | 64.13 | 64.73 | 63.53 | 64.52 | 64.52 | 0.55% | 27,040 |
| Jul 2, 2024 | 63.07 | 64.32 | 63.07 | 64.17 | 64.17 | 1.50% | 106,050 |
| Jul 1, 2024 | 64.09 | 64.73 | 63.00 | 63.22 | 63.22 | -1.27% | 22,060 |
| Jun 28, 2024 | 63.75 | 64.71 | 63.61 | 64.03 | 64.03 | 1.06% | 101,253 |
| Jun 27, 2024 | 62.97 | 63.44 | 62.05 | 63.36 | 63.21 | 1.18% | 136,018 |
| Jun 26, 2024 | 62.81 | 63.21 | 62.43 | 62.62 | 62.47 | -0.49% | 58,632 |
| Jun 25, 2024 | 64.92 | 65.28 | 62.63 | 62.93 | 62.78 | -3.47% | 90,241 |
| Jun 24, 2024 | 64.34 | 65.86 | 64.00 | 65.19 | 65.03 | 1.88% | 68,805 |
| Jun 21, 2024 | 63.51 | 64.95 | 63.31 | 63.99 | 63.84 | 0.36% | 131,383 |
| Jun 20, 2024 | 62.09 | 63.98 | 61.99 | 63.76 | 63.61 | 2.00% | 82,410 |
| Jun 18, 2024 | 63.08 | 63.75 | 62.00 | 62.51 | 62.36 | -1.09% | 172,196 |
| Jun 17, 2024 | 61.52 | 63.60 | 61.52 | 63.20 | 63.05 | 2.48% | 113,770 |
| Jun 14, 2024 | 61.70 | 62.04 | 61.25 | 61.67 | 61.52 | -1.12% | 102,911 |
| Jun 13, 2024 | 61.97 | 62.57 | 61.71 | 62.37 | 62.22 | -0.27% | 80,675 |
| Jun 12, 2024 | 61.62 | 63.46 | 61.62 | 62.54 | 62.39 | 2.76% | 109,892 |
| Jun 11, 2024 | 61.05 | 61.23 | 60.32 | 60.86 | 60.72 | -0.59% | 76,321 |
| Jun 10, 2024 | 62.18 | 62.18 | 60.61 | 61.22 | 61.07 | -2.16% | 132,647 |
| Jun 7, 2024 | 62.56 | 63.43 | 62.23 | 62.57 | 62.42 | -1.23% | 101,660 |
| Jun 6, 2024 | 62.77 | 63.77 | 62.63 | 63.35 | 63.20 | 0.35% | 122,353 |
| Jun 5, 2024 | 62.13 | 63.19 | 61.56 | 63.13 | 62.98 | 2.45% | 145,949 |
| Jun 4, 2024 | 63.49 | 64.29 | 60.76 | 61.62 | 61.47 | -3.93% | 245,598 |
| Jun 3, 2024 | 63.93 | 64.71 | 62.56 | 64.14 | 63.99 | 2.62% | 152,301 |
| May 31, 2024 | 62.50 | 67.57 | 60.81 | 62.50 | 62.35 | -5.82% | 365,036 |
| May 30, 2024 | 64.97 | 67.32 | 64.95 | 66.36 | 66.20 | 1.78% | 146,483 |
| May 29, 2024 | 66.29 | 66.75 | 65.09 | 65.20 | 65.04 | -2.86% | 97,202 |
| May 28, 2024 | 67.19 | 67.34 | 66.94 | 67.12 | 66.96 | 0.40% | 50,930 |
| May 24, 2024 | 66.71 | 67.78 | 66.71 | 66.85 | 66.69 | 0.45% | 81,436 |
| May 23, 2024 | 67.10 | 67.10 | 65.70 | 66.55 | 66.39 | -0.79% | 98,324 |
| May 22, 2024 | 67.98 | 68.17 | 66.69 | 67.08 | 66.92 | -1.48% | 80,047 |
| May 21, 2024 | 68.13 | 69.18 | 67.85 | 68.09 | 67.93 | 0.32% | 150,008 |
| May 20, 2024 | 68.42 | 68.42 | 67.54 | 67.87 | 67.71 | -0.77% | 44,590 |
| May 17, 2024 | 68.30 | 68.89 | 67.88 | 68.40 | 68.24 | -0.83% | 84,806 |
| May 16, 2024 | 69.83 | 69.83 | 68.77 | 68.97 | 68.81 | -0.73% | 96,060 |
| May 15, 2024 | 70.86 | 70.86 | 69.14 | 69.48 | 69.31 | -1.19% | 104,090 |
| May 14, 2024 | 69.92 | 70.54 | 68.84 | 70.32 | 70.15 | 1.59% | 98,955 |
| May 13, 2024 | 70.76 | 72.01 | 68.89 | 69.22 | 69.06 | -1.65% | 90,225 |
| May 10, 2024 | 70.62 | 70.62 | 69.22 | 70.38 | 70.21 | 0.10% | 85,847 |
| May 9, 2024 | 68.97 | 70.86 | 68.97 | 70.31 | 70.14 | 1.46% | 121,261 |
| May 8, 2024 | 67.75 | 69.46 | 67.73 | 69.30 | 69.13 | 1.15% | 153,540 |
| May 7, 2024 | 68.61 | 69.11 | 67.92 | 68.51 | 68.35 | -0.55% | 88,871 |
| May 6, 2024 | 69.38 | 69.71 | 68.62 | 68.89 | 68.73 | -0.01% | 59,639 |
| May 3, 2024 | 69.08 | 69.77 | 68.73 | 68.90 | 68.74 | 1.31% | 80,578 |