BRP Inc. - DOOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.41	60.71	60.71	60.89	60.19	218,200
September 25, 2025	60.01	60.47	60.47	60.57	59.59	295,400
September 24, 2025	60.49	60.77	60.77	61.19	60.03	230,213
September 23, 2025	61.93	60.35	60.35	62.43	60.14	201,947
September 22, 2025	60.57	61.67	61.67	62	60.49	242,300
September 19, 2025	64.3	61.11	61.11	64.3	60.98	333,600
September 18, 2025	64.22	63.41	63.41	64.22	63.08	261,416
September 17, 2025	65.6	63.96	63.96	65.67	63.47	321,400
September 16, 2025	64.56	65.05	65.05	65.33	64.18	356,746
September 15, 2025	64.88	64.61	64.61	65.1	63.92	335,000
September 12, 2025	64.56	64.3	64.3	65.66	64.14	205,742
September 11, 2025	64.71	65.13	65.13	65.18	64.46	212,215
September 10, 2025	65.54	64.27	64.27	65.54	64.22	217,636
September 09, 2025	65.84	65.27	65.27	66.22	63.61	438,519
September 08, 2025	65.65	68.36	68.36	68.42	64.88	362,208
September 05, 2025	66.02	65.5	65.46	66.82	65.27	257,891
September 04, 2025	65	65.42	65.42	65.82	64.56	317,623
September 03, 2025	66.67	65.13	65.13	67.08	64.75	471,535
September 02, 2025	63.17	66.71	66.71	67.33	63.17	869,501
August 29, 2025	62.42	62.98	62.98	64.42	61.17	974,200
August 28, 2025	57.23	57.49	57.49	57.59	56.08	390,620
August 27, 2025	56.96	57.03	57.03	57.29	56.46	238,447
August 26, 2025	57.39	56.81	56.81	58.04	56.57	238,600
August 25, 2025	58.15	57.42	57.42	58.27	57.22	224,900
August 22, 2025	55.68	58.39	58.39	58.7	55.38	405,600
August 21, 2025	55.96	55.38	55.38	56.15	54.95	268,700
August 20, 2025	57.82	56.43	56.43	57.82	56.42	400,335
August 19, 2025	58.56	57.92	57.92	59.24	57.34	176,300
August 18, 2025	57.08	58.06	58.06	58.2	56.6	313,227
August 15, 2025	58.02	56.61	56.61	58.12	56.55	407,700
August 14, 2025	56.19	57.55	57.55	57.89	56.12	342,600
August 13, 2025	55.21	57.2	57.2	57.31	54.69	268,104
August 12, 2025	51.87	54.79	54.79	54.81	51.77	272,818
August 11, 2025	51.01	51.77	51.77	52.04	50.68	206,700
August 08, 2025	51.53	51.25	51.25	52.41	51.24	239,700
August 07, 2025	51.6	51.56	51.56	51.91	50.98	196,400
August 06, 2025	51.08	51.09	51.09	51.27	50.29	295,449
August 05, 2025	50.46	50.9	50.9	51.44	49.97	239,619
August 04, 2025	49.14	50.24	50.24	50.49	49.14	166,848
August 01, 2025	50.01	49.31	49.31	50.35	48.67	232,009
July 31, 2025	51.08	50.51	50.51	51.33	50.17	210,756
July 30, 2025	53.23	51.37	51.37	53.23	51.17	304,619
July 29, 2025	50.06	53.03	53.03	53.14	49.97	680,813
July 28, 2025	50.07	49.37	49.37	50.26	49.04	133,944
July 25, 2025	50.15	49.99	49.99	50.24	49.46	130,500
July 24, 2025	51.47	49.92	49.92	51.47	49.67	180,100
July 23, 2025	50.56	51.86	51.86	51.86	50.39	176,339
July 22, 2025	48.28	50.05	50.05	50.4	48.28	156,511
July 21, 2025	48.34	47.83	47.83	49.08	47.74	148,400
July 18, 2025	49.49	48.22	48.22	49.66	48.05	118,212
July 17, 2025	48.28	49.12	49.12	49.46	48.18	116,214
July 16, 2025	48.55	48.36	48.36	48.68	47.86	119,230
July 15, 2025	49.56	48.31	48.31	49.65	48.31	150,451
July 14, 2025	50.04	49.07	49.07	50.08	48.95	181,940
July 11, 2025	50.48	50.02	50.02	51.09	49.96	176,100
July 10, 2025	50.44	51.21	51.21	52.06	50.26	203,600
July 09, 2025	51.02	50.44	50.44	51.4	50.26	210,612
July 08, 2025	50.86	50.65	50.65	52.11	50.57	158,329
July 07, 2025	50.88	50.93	50.93	51.93	50.45	185,300
July 03, 2025	52.55	52.48	52.48	52.71	51.47	231,230

BRP Inc. (DOOO) NASDAQ