BRP Inc. (TSX:DOO)
Canada
· Delayed Price · Currency is CAD 84.50
+0.25 (0.30%)
Sep 26, 2025, 4:00 PM EDT
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.64 | 84.89 | 83.64 | 84.50 | 84.50 | 0.30% | 166,187 |
| Sep 25, 2025 | 83.52 | 84.41 | 82.91 | 84.25 | 84.25 | -0.28% | 147,400 |
| Sep 24, 2025 | 83.04 | 84.79 | 83.04 | 84.49 | 84.49 | 1.21% | 147,321 |
| Sep 23, 2025 | 84.95 | 86.00 | 83.25 | 83.48 | 83.48 | -2.01% | 117,900 |
| Sep 22, 2025 | 84.02 | 85.68 | 83.52 | 85.19 | 85.19 | 1.34% | 161,606 |
| Sep 19, 2025 | 87.39 | 88.00 | 83.97 | 84.06 | 84.06 | -3.88% | 803,400 |
| Sep 18, 2025 | 88.15 | 89.00 | 87.21 | 87.45 | 87.45 | -0.74% | 172,947 |
| Sep 17, 2025 | 89.52 | 90.20 | 87.41 | 88.10 | 88.10 | -1.53% | 224,510 |
| Sep 16, 2025 | 88.97 | 89.76 | 88.38 | 89.47 | 89.47 | 0.54% | 135,411 |
| Sep 15, 2025 | 89.99 | 89.99 | 88.50 | 88.99 | 88.99 | - | 121,200 |
| Sep 12, 2025 | 89.90 | 89.95 | 88.91 | 88.99 | 88.99 | -1.10% | 147,321 |
| Sep 11, 2025 | 89.47 | 90.19 | 89.25 | 89.98 | 89.98 | 0.91% | 195,511 |
| Sep 10, 2025 | 90.50 | 90.77 | 89.07 | 89.17 | 89.17 | -1.39% | 189,000 |
| Sep 9, 2025 | 90.69 | 91.24 | 88.05 | 90.43 | 90.43 | -4.05% | 514,037 |
| Sep 8, 2025 | 90.65 | 94.51 | 89.08 | 94.25 | 94.25 | 3.96% | 303,141 |
| Sep 5, 2025 | 90.97 | 92.39 | 90.31 | 90.66 | 90.66 | 0.32% | 256,500 |
| Sep 4, 2025 | 89.83 | 91.00 | 89.18 | 90.37 | 90.37 | 0.60% | 224,629 |
| Sep 3, 2025 | 91.75 | 92.44 | 89.30 | 89.83 | 89.83 | -2.24% | 335,709 |
| Sep 2, 2025 | 87.49 | 92.62 | 87.03 | 91.89 | 91.89 | 6.32% | 732,500 |
| Aug 29, 2025 | 85.50 | 88.22 | 84.05 | 86.43 | 86.43 | 9.41% | 778,900 |
| Aug 28, 2025 | 78.35 | 79.23 | 77.14 | 79.00 | 79.00 | 0.45% | 166,341 |
| Aug 27, 2025 | 78.23 | 79.34 | 77.86 | 78.65 | 78.65 | -0.06% | 265,505 |
| Aug 26, 2025 | 79.29 | 80.26 | 78.25 | 78.70 | 78.70 | -1.14% | 138,200 |
| Aug 25, 2025 | 80.64 | 80.64 | 79.40 | 79.61 | 79.61 | -1.29% | 100,979 |
| Aug 22, 2025 | 77.39 | 81.15 | 77.10 | 80.65 | 80.65 | 4.70% | 205,900 |
| Aug 21, 2025 | 78.00 | 78.11 | 76.30 | 77.03 | 77.03 | -1.65% | 160,100 |
| Aug 20, 2025 | 80.22 | 80.22 | 78.29 | 78.32 | 78.32 | -2.59% | 145,939 |
| Aug 19, 2025 | 81.05 | 82.00 | 79.51 | 80.40 | 80.40 | 0.36% | 171,200 |
| Aug 18, 2025 | 78.11 | 80.32 | 78.11 | 80.11 | 80.11 | 2.43% | 90,500 |
| Aug 15, 2025 | 78.54 | 80.12 | 78.10 | 78.21 | 78.21 | -1.61% | 118,800 |
| Aug 14, 2025 | 78.26 | 79.82 | 77.38 | 79.49 | 79.49 | 1.07% | 200,900 |
| Aug 13, 2025 | 75.04 | 78.85 | 75.04 | 78.65 | 78.65 | 4.17% | 380,824 |
| Aug 12, 2025 | 71.07 | 75.52 | 71.07 | 75.50 | 75.50 | 5.85% | 193,200 |
| Aug 11, 2025 | 70.30 | 71.60 | 69.90 | 71.33 | 71.33 | 1.12% | 103,560 |
| Aug 8, 2025 | 70.90 | 72.12 | 70.49 | 70.54 | 70.54 | -0.37% | 81,400 |
| Aug 7, 2025 | 70.50 | 71.48 | 70.25 | 70.80 | 70.80 | 0.84% | 71,222 |
| Aug 6, 2025 | 70.05 | 70.38 | 69.16 | 70.21 | 70.21 | 0.11% | 86,400 |
| Aug 5, 2025 | 70.03 | 70.69 | 68.91 | 70.13 | 70.13 | 3.04% | 94,400 |
| Aug 1, 2025 | 69.21 | 69.30 | 67.20 | 68.06 | 68.06 | -2.85% | 127,300 |
| Jul 31, 2025 | 70.63 | 71.08 | 69.43 | 70.06 | 70.06 | -1.46% | 126,538 |
| Jul 30, 2025 | 73.03 | 73.37 | 70.85 | 71.10 | 71.10 | -2.68% | 228,603 |
| Jul 29, 2025 | 68.73 | 73.19 | 68.73 | 73.06 | 73.06 | 7.85% | 395,200 |
| Jul 28, 2025 | 68.92 | 68.92 | 67.35 | 67.74 | 67.74 | -0.94% | 53,200 |
| Jul 25, 2025 | 68.41 | 68.65 | 67.91 | 68.38 | 68.38 | 0.26% | 72,400 |
| Jul 24, 2025 | 69.53 | 69.92 | 67.98 | 68.20 | 68.20 | -3.18% | 153,100 |
| Jul 23, 2025 | 68.52 | 70.48 | 68.52 | 70.44 | 70.44 | 3.42% | 95,200 |
| Jul 22, 2025 | 65.26 | 68.62 | 65.26 | 68.11 | 68.11 | 3.94% | 124,837 |
| Jul 21, 2025 | 66.02 | 67.27 | 65.43 | 65.53 | 65.53 | -0.95% | 85,128 |
| Jul 18, 2025 | 67.64 | 68.13 | 65.97 | 66.16 | 66.16 | -2.16% | 146,212 |
| Jul 17, 2025 | 66.97 | 67.90 | 66.75 | 67.62 | 67.62 | 2.11% | 96,719 |