Skip to main content
BRP Inc. (DOO)
NASDAQ: DOO · Real-Time Price · USD
65.64
-3.70 (-5.34%)
At close: Mar 6, 2026, 4:00 PM EST
66.00
+0.36 (0.56%)
After-hours: Mar 6, 2026, 7:48 PM EST

BRP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202668.8468.8464.6065.6465.64-5.34%291,985
Mar 5, 202671.2671.8369.0769.3469.34-3.40%154,035
Mar 4, 202670.8871.7969.8271.7871.782.13%176,587
Mar 3, 202671.3171.3167.9470.2870.28-2.54%316,400
Mar 2, 202672.1672.3769.9672.1172.11-1.67%373,832
Feb 27, 202677.3177.4473.0973.3473.34-5.45%294,087
Feb 26, 202677.9578.3976.0077.5677.56-0.41%133,814
Feb 25, 202679.5579.5977.6377.8877.88-0.82%168,651
Feb 24, 202678.1979.5977.6978.5278.521.07%232,482
Feb 23, 202681.3981.3976.7077.6977.69-4.84%420,399
Feb 20, 202680.0081.8080.0081.6481.641.72%101,879
Feb 19, 202679.8080.4378.2080.2680.260.51%97,919
Feb 18, 202680.1581.3179.6079.8579.85-0.01%121,566
Feb 17, 202677.9880.4977.3379.8679.861.62%309,974
Feb 13, 202676.7478.9776.7078.5978.592.84%153,093
Feb 12, 202679.1379.5275.8776.4276.42-3.42%145,766
Feb 11, 202679.0079.6278.4179.1379.130.33%82,241
Feb 10, 202678.8380.6678.8378.8778.87-0.48%210,091
Feb 9, 202678.0979.8777.9679.2579.251.80%82,218
Feb 6, 202676.7278.8376.7277.8577.851.80%77,586
Feb 5, 202679.2179.2176.1476.4776.47-4.32%138,854
Feb 4, 202678.1280.8778.1279.9279.921.86%219,545
Feb 3, 202677.7678.9077.4478.4678.460.89%118,637
Feb 2, 202675.4077.7775.4077.7777.773.18%83,933
Jan 30, 202677.6078.2374.5875.3775.37-3.54%98,131
Jan 29, 202679.4079.4077.5678.1478.14-0.52%129,331
Jan 28, 202680.4780.4777.2578.5578.55-1.33%225,069
Jan 27, 202680.9081.5178.1579.6179.61-1.90%118,563
Jan 26, 202679.7681.8979.7681.1581.150.69%162,094
Jan 23, 202680.4581.2480.1680.5980.59-0.06%138,435
Jan 22, 202679.6780.8179.0880.6480.641.49%113,354
Jan 21, 202675.2879.8275.2879.4679.464.90%147,978
Jan 20, 202676.6377.2075.0075.7575.75-3.12%154,012
Jan 16, 202678.3879.0777.8678.1978.19-0.60%116,204
Jan 15, 202677.4379.7776.9978.6678.661.33%217,484
Jan 14, 202674.1478.1174.1477.6377.635.42%182,753
Jan 13, 202673.0074.3672.2773.6473.641.31%258,791
Jan 12, 202671.2373.1470.5372.6972.692.08%102,938
Jan 9, 202673.5074.3670.6471.2171.21-2.94%195,762
Jan 8, 202672.3374.1371.0173.3773.372.37%162,378
Jan 7, 202673.5273.5271.5271.6771.67-1.98%111,431
Jan 6, 202672.5773.4071.7973.1273.121.05%133,987
Jan 5, 202672.1473.3771.7372.3672.360.65%172,852
Jan 2, 202670.8571.8970.5771.8971.891.60%64,705
Dec 31, 202571.7471.7670.5170.7670.76-1.03%100,810
Dec 30, 202572.4272.6271.3771.5071.35-1.08%130,924
Dec 29, 202572.4673.7971.9772.2872.12-0.50%60,076
Dec 26, 202572.4873.7272.3072.6472.480.50%134,002
Dec 24, 202572.4372.8272.2672.2872.12-0.65%76,700
Dec 23, 202573.3073.3072.0872.7572.59-0.29%98,409
Dec 22, 202572.3273.4071.8972.9672.801.62%238,190
Dec 19, 202571.2972.4571.1971.8071.640.72%322,936
Dec 18, 202574.1074.3770.8471.2971.14-5.60%416,451
Dec 17, 202575.1776.6075.0575.5275.360.45%141,120
Dec 16, 202576.0076.3474.4175.1875.02-2.29%186,798
Dec 15, 202577.9777.9776.2576.9476.77-0.74%100,518
Dec 12, 202577.4078.3676.8777.5277.350.15%118,360
Dec 11, 202575.7577.4475.5077.4077.232.58%96,630
Dec 10, 202575.0376.4274.7175.4575.290.94%136,846
Dec 9, 202573.7075.8173.7074.7574.590.01%76,917
Dec 8, 202581.6781.6774.5474.7474.58-2.50%74,295
Dec 5, 202576.7977.4574.4976.6676.491.82%353,735
Dec 4, 202576.3678.0771.0375.2975.136.39%1,230,214
Dec 3, 202569.4970.8969.4970.7770.621.96%151,616
Dec 2, 202569.3669.7768.6169.4169.26-0.24%122,935
Dec 1, 202568.7770.0668.7769.5869.430.68%101,507
Nov 28, 202570.9170.9169.0969.1168.96-0.23%44,482
Nov 26, 202569.3969.5268.4169.2769.12-0.62%143,443
Nov 25, 202565.6670.1665.1869.7069.558.05%407,673
Nov 24, 202564.2565.2663.4764.5164.370.36%143,745
Nov 21, 202562.2764.7862.2764.2864.143.36%124,619
Nov 20, 202561.6863.9261.6862.1962.060.55%79,628
Nov 19, 202563.6463.6461.7361.8561.72-1.61%71,485
Nov 18, 202563.7163.8862.7662.8662.72-1.67%128,520
Nov 17, 202563.6564.3963.0563.9363.79-0.28%109,997
Nov 14, 202564.6764.6762.4464.1163.97-0.02%130,245
Nov 13, 202564.4665.2563.6764.1263.98-1.06%70,959
Nov 12, 202565.1865.4164.6164.8164.670.65%66,765
Nov 11, 202563.8664.7663.6364.3964.251.08%42,336
Nov 10, 202563.9964.0763.1663.7063.56-0.33%67,238
Nov 7, 202562.2964.1562.2963.9163.771.99%96,946
Nov 6, 202563.3863.3862.2762.6662.52-1.03%119,951
Nov 5, 202562.3863.8062.0663.3163.172.58%163,185
Nov 4, 202562.0362.7761.5561.7261.59-1.03%105,551
Nov 3, 202562.4562.4561.4062.3662.22-0.73%121,964
Oct 31, 202563.4263.7162.5562.8262.68-1.64%78,461
Oct 30, 202564.1364.7663.6663.8763.73-0.85%123,986
Oct 29, 202566.1466.2264.1364.4264.28-2.08%88,531
Oct 28, 202566.6567.3165.7065.7965.65-1.38%80,538
Oct 27, 202567.8568.1866.6166.7166.57-0.82%78,832
Oct 24, 202566.9167.5166.6967.2667.110.98%67,083
Oct 23, 202565.5166.6964.9166.6166.472.08%117,846
Oct 22, 202565.5566.3764.7965.2565.11-1.05%120,485
Oct 21, 202566.2467.1365.7465.9465.80-0.44%104,161
Oct 20, 202568.0768.0766.1066.2366.09-1.78%123,196
Oct 17, 202566.8867.6166.0867.4367.281.11%127,124
Oct 16, 202567.7167.7166.2266.6966.55-0.64%149,963
Oct 15, 202568.3568.4566.0667.1266.97-0.89%403,692
Oct 14, 202565.1467.9863.9167.7267.573.85%360,097
Oct 13, 202564.3965.6764.0365.2165.072.11%121,123