BRP Inc. - DOOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	69.49	70.77	70.77	70.89	69.49	151,616
December 02, 2025	69.77	69.41	69.41	69.77	68.61	119,737
December 01, 2025	68.77	69.58	69.58	70.06	68.77	101,507
November 28, 2025	70.91	69.11	69.11	70.91	69.09	44,500
November 26, 2025	69.39	69.27	69.27	69.52	68.41	143,443
November 25, 2025	65.66	69.7	69.7	70.16	65.18	407,700
November 24, 2025	63.85	64.51	64.51	65.23	63.47	129,387
November 21, 2025	62.27	64.28	64.28	64.78	62.27	124,619
November 20, 2025	61.68	62.19	62.19	63.92	61.68	79,628
November 19, 2025	63.64	61.85	61.85	63.64	61.73	71,500
November 18, 2025	63.71	62.86	62.86	63.88	62.76	128,520
November 17, 2025	63.65	63.93	63.93	64.39	63.05	110,000
November 14, 2025	64.67	64.11	64.11	64.67	62.44	130,200
November 13, 2025	64.46	64.12	64.12	65.25	63.67	71,000
November 12, 2025	65.18	64.81	64.81	65.41	64.61	66,800
November 11, 2025	63.86	64.39	64.39	64.76	63.63	42,300
November 10, 2025	63.99	63.7	63.7	64.07	63.16	67,238
November 07, 2025	62.29	63.91	63.91	64.15	62.29	96,946
November 06, 2025	63.38	62.66	62.66	63.38	62.27	120,000
November 05, 2025	62.38	63.31	63.31	63.8	62.06	163,200
November 04, 2025	62.03	61.72	61.72	62.77	61.55	105,600
November 03, 2025	62.45	62.36	62.36	62.45	61.4	122,000
October 31, 2025	63.42	62.82	62.82	63.71	62.55	78,500
October 30, 2025	64.13	63.87	63.87	64.76	63.66	124,000
October 29, 2025	66.14	64.42	64.42	66.22	64.13	88,531
October 28, 2025	66.65	65.79	65.79	67.31	65.7	80,538
October 27, 2025	67.85	66.71	66.71	68.18	66.61	78,832
October 24, 2025	66.91	67.26	67.26	67.51	66.69	67,100
October 23, 2025	65.51	66.61	66.61	66.69	64.91	117,846
October 22, 2025	65.55	65.25	65.25	66.37	64.79	120,500
October 21, 2025	66.24	65.94	65.94	67.13	65.74	104,200
October 20, 2025	68.07	66.23	66.23	68.07	66.1	123,200
October 17, 2025	66.88	67.43	67.43	67.61	66.08	127,124
October 16, 2025	67.71	66.69	66.69	67.71	66.22	150,000
October 15, 2025	68.35	67.12	67.12	68.45	66.06	403,700
October 14, 2025	65.14	67.72	67.72	67.97	63.91	360,100
October 13, 2025	64.39	65.21	65.21	65.67	64.03	121,123
October 10, 2025	66	63.86	63.86	66.87	63.76	336,500
October 09, 2025	67.08	65.9	65.9	67.94	65.75	212,700
October 08, 2025	66.4	66.99	66.99	67.43	66.38	113,300
October 07, 2025	66.77	66.46	66.46	67.68	65.71	152,429
October 06, 2025	68.13	66.77	66.77	68.13	66.45	225,600
October 03, 2025	66.82	68.02	68.02	68.05	66.68	384,204
October 02, 2025	64.53	66.85	66.85	67.07	64.33	317,364
October 01, 2025	62.53	64.04	64.04	64.41	62.51	287,002
September 30, 2025	60.28	60.78	60.78	60.95	59.78	126,541
September 29, 2025	60.77	60.55	60.4	60.77	59.93	119,400
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

BRP Inc. (DOOO) NASDAQ