BRP Inc. (DOOO)
NASDAQ: DOOO · Real-Time Price · USD
76.66
+1.37 (1.82%)
At close: Dec 5, 2025, 4:00 PM EST
76.04
-0.62 (-0.81%)
After-hours: Dec 5, 2025, 4:44 PM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.79 | 77.45 | 74.49 | 76.66 | 76.66 | 1.82% | 335,091 |
| Dec 4, 2025 | 76.36 | 78.07 | 71.03 | 75.29 | 75.29 | 6.39% | 1,230,123 |
| Dec 3, 2025 | 69.49 | 70.89 | 69.49 | 70.77 | 70.77 | 1.96% | 150,782 |
| Dec 2, 2025 | 69.36 | 69.77 | 68.61 | 69.41 | 69.41 | -0.24% | 122,335 |
| Dec 1, 2025 | 68.77 | 70.06 | 68.77 | 69.58 | 69.58 | 0.68% | 101,507 |
| Nov 28, 2025 | 70.91 | 70.91 | 69.09 | 69.11 | 69.11 | -0.23% | 39,674 |
| Nov 26, 2025 | 69.39 | 69.52 | 68.41 | 69.27 | 69.27 | -0.62% | 143,443 |
| Nov 25, 2025 | 65.66 | 70.16 | 65.18 | 69.70 | 69.70 | 8.05% | 407,672 |
| Nov 24, 2025 | 64.25 | 65.26 | 63.47 | 64.51 | 64.51 | 0.36% | 143,745 |
| Nov 21, 2025 | 62.27 | 64.78 | 62.27 | 64.28 | 64.28 | 3.36% | 124,619 |
| Nov 20, 2025 | 61.68 | 63.92 | 61.68 | 62.19 | 62.19 | 0.55% | 79,628 |
| Nov 19, 2025 | 63.64 | 63.64 | 61.73 | 61.85 | 61.85 | -1.61% | 71,485 |
| Nov 18, 2025 | 63.71 | 63.88 | 62.76 | 62.86 | 62.86 | -1.67% | 128,520 |
| Nov 17, 2025 | 63.65 | 64.39 | 63.05 | 63.93 | 63.93 | -0.28% | 109,997 |
| 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% | 163,185 |
| 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 | 65.10 | -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% | 471,535 |
| 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 |
| Jul 23, 2025 | 50.56 | 51.86 | 50.39 | 51.86 | 51.73 | 3.62% | 176,339 |
| Jul 22, 2025 | 48.28 | 50.40 | 48.28 | 50.05 | 49.92 | 4.64% | 156,511 |
| Jul 21, 2025 | 48.34 | 49.08 | 47.74 | 47.83 | 47.71 | -0.80% | 148,374 |
| Jul 18, 2025 | 49.49 | 49.66 | 48.05 | 48.22 | 48.09 | -1.84% | 118,212 |
| Jul 17, 2025 | 48.28 | 49.46 | 48.18 | 49.12 | 49.00 | 1.57% | 116,214 |