BRP Inc. - DOOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	50.35	52.44	52.44	52.46	49.96	556,981
July 01, 2025	48.42	50.22	50.22	51.36	47.97	634,800
June 30, 2025	48.36	48.47	48.47	48.89	47.97	558,100
June 27, 2025	48.55	48.4	48.24	49.28	47.78	520,700
June 26, 2025	47.51	48.52	48.36	48.55	47.51	583,022
June 25, 2025	47.99	47.47	47.32	48.22	46.82	223,036
June 24, 2025	48.15	48.01	47.85	49.3	47.98	203,706
June 23, 2025	46.88	47.85	47.69	47.95	46.23	312,000
June 20, 2025	47.51	46.96	46.81	47.78	46.69	459,700
June 18, 2025	47.49	47.63	47.63	48.55	47.49	244,816
June 17, 2025	48.41	47.21	47.21	48.51	47.01	284,527
June 16, 2025	48.51	48.79	48.79	49.03	47.87	176,134
June 13, 2025	48.02	47.89	47.89	49.09	47.69	131,324
June 12, 2025	48.73	48.83	48.83	50.25	48.13	313,140
June 11, 2025	49	49.16	49.16	49.74	48.76	268,108
June 10, 2025	47.42	48.83	48.83	49	47.34	184,292
June 09, 2025	46.96	47.18	47.18	47.75	46.86	159,939
June 06, 2025	47.22	46.67	46.67	47.68	46.58	229,411
June 05, 2025	46.26	47.06	47.06	47.45	46.06	166,002
June 04, 2025	45.37	46.59	46.59	46.92	45.27	208,601
June 03, 2025	44.54	45.24	45.24	45.7	43.98	173,206
June 02, 2025	43.19	44.54	44.54	44.79	43.14	302,628
May 30, 2025	42	44	44	44.66	41.93	600,351
May 29, 2025	38.18	40.55	40.55	41.22	38.18	700,754
May 28, 2025	36.17	35.92	35.92	36.88	35.9	162,644
May 27, 2025	36.86	36.6	36.6	37.25	36.27	161,400
May 23, 2025	35.24	35.84	35.84	36.18	35.02	85,646
May 22, 2025	35.64	35.98	35.98	36.16	35.05	105,000
May 21, 2025	36.8	35.76	35.76	37.29	35.64	132,924

BRP Inc. (DOOO) NASDAQ