BRP Inc. (TSX:DOO)
Canada
· Delayed Price · Currency is CAD 78.43
-0.22 (-0.28%)
Aug 14, 2025, 11:58 AM EDT
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 75.04 | 78.59 | 75.04 | 78.58 | 78.58 | 4.08% | 302,228 |
| 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 |
| Jul 16, 2025 | 66.42 | 67.62 | 65.40 | 66.22 | 66.22 | -0.29% | 93,525 |
| Jul 15, 2025 | 67.27 | 67.89 | 66.35 | 66.41 | 66.41 | -1.26% | 72,800 |
| Jul 14, 2025 | 68.36 | 68.55 | 67.08 | 67.26 | 67.26 | -1.78% | 76,800 |
| Jul 11, 2025 | 69.12 | 69.97 | 68.33 | 68.48 | 68.48 | -2.10% | 127,100 |
| Jul 10, 2025 | 68.89 | 71.34 | 68.88 | 69.95 | 69.95 | 1.36% | 145,500 |
| Jul 9, 2025 | 69.45 | 70.33 | 68.79 | 69.01 | 69.01 | -0.39% | 118,843 |
| Jul 8, 2025 | 69.44 | 71.30 | 69.20 | 69.28 | 69.28 | -0.52% | 119,208 |
| Jul 7, 2025 | 69.93 | 70.73 | 68.94 | 69.64 | 69.64 | -0.57% | 135,223 |
| Jul 4, 2025 | 70.13 | 70.54 | 69.80 | 70.04 | 70.04 | -1.13% | 38,100 |
| Jul 3, 2025 | 71.19 | 71.67 | 69.96 | 70.84 | 70.84 | -0.46% | 211,300 |
| Jul 2, 2025 | 68.53 | 71.29 | 68.29 | 71.17 | 71.17 | 7.67% | 277,507 |
| Jun 30, 2025 | 66.24 | 66.65 | 65.49 | 66.10 | 66.10 | -0.21% | 125,129 |
| Jun 27, 2025 | 65.55 | 67.29 | 65.44 | 66.24 | 66.03 | 0.11% | 148,900 |
| Jun 26, 2025 | 65.47 | 66.17 | 64.88 | 66.17 | 65.96 | 1.61% | 113,736 |
| Jun 25, 2025 | 65.49 | 65.86 | 64.49 | 65.12 | 64.91 | -1.11% | 105,806 |
| Jun 24, 2025 | 66.00 | 67.57 | 65.85 | 65.85 | 65.64 | 0.32% | 107,442 |
| Jun 23, 2025 | 64.34 | 65.81 | 63.60 | 65.64 | 65.43 | 1.93% | 100,600 |
| Jun 20, 2025 | 65.11 | 65.56 | 64.06 | 64.40 | 64.19 | -0.59% | 351,600 |
| Jun 19, 2025 | 64.50 | 64.91 | 64.15 | 64.78 | 64.57 | -0.74% | 23,300 |
| Jun 18, 2025 | 64.71 | 66.45 | 64.71 | 65.26 | 65.05 | 1.13% | 95,800 |
| Jun 17, 2025 | 65.86 | 65.86 | 64.14 | 64.53 | 64.32 | -2.60% | 92,029 |
| Jun 16, 2025 | 65.65 | 66.50 | 64.83 | 66.25 | 66.03 | 1.83% | 111,400 |
| Jun 13, 2025 | 65.43 | 66.74 | 64.86 | 65.06 | 64.85 | -2.00% | 134,748 |
| Jun 12, 2025 | 66.59 | 68.41 | 66.10 | 66.39 | 66.17 | -1.37% | 165,702 |
| Jun 11, 2025 | 67.10 | 67.95 | 66.60 | 67.31 | 67.09 | 0.87% | 269,309 |
| Jun 10, 2025 | 64.84 | 67.06 | 64.84 | 66.73 | 66.51 | 3.33% | 212,304 |
| Jun 9, 2025 | 63.89 | 65.30 | 63.89 | 64.58 | 64.37 | 0.92% | 139,500 |
| Jun 6, 2025 | 64.78 | 65.25 | 63.84 | 63.99 | 63.78 | -0.53% | 195,100 |
| Jun 5, 2025 | 63.90 | 64.90 | 62.73 | 64.33 | 64.12 | 0.96% | 220,100 |
| Jun 4, 2025 | 62.00 | 64.13 | 62.00 | 63.72 | 63.51 | 2.59% | 233,000 |
| Jun 3, 2025 | 60.93 | 62.69 | 60.68 | 62.11 | 61.91 | 1.75% | 146,939 |