BRP Inc. (DOOO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 67.73 | 68.72 | 67.73 | 68.28 | 68.28 | 11,598 |
| 07 May 2024 | 68.61 | 69.11 | 67.92 | 68.51 | 68.51 | 88,900 |
| 06 May 2024 | 69.38 | 69.71 | 68.62 | 68.89 | 68.89 | 59,600 |
| 03 May 2024 | 69.08 | 69.77 | 68.73 | 68.90 | 68.90 | 80,600 |
| 02 May 2024 | 67.87 | 68.01 | 67.18 | 68.01 | 68.01 | 67,300 |
| 01 May 2024 | 67.09 | 68.27 | 66.15 | 67.25 | 67.25 | 73,200 |
| 30 Apr 2024 | 68.71 | 68.90 | 67.26 | 67.27 | 67.27 | 76,500 |
| 29 Apr 2024 | 68.70 | 69.40 | 68.52 | 69.40 | 69.40 | 79,900 |
| 26 Apr 2024 | 69.05 | 69.98 | 68.49 | 68.74 | 68.74 | 61,700 |
| 25 Apr 2024 | 68.63 | 69.69 | 67.71 | 69.17 | 69.17 | 107,900 |
| 24 Apr 2024 | 69.95 | 70.78 | 68.94 | 69.27 | 69.27 | 55,600 |
| 23 Apr 2024 | 69.24 | 71.14 | 68.10 | 70.05 | 70.05 | 108,800 |
| 22 Apr 2024 | 69.25 | 71.02 | 68.32 | 68.67 | 68.67 | 152,300 |
| 19 Apr 2024 | 67.73 | 69.75 | 67.17 | 69.38 | 69.38 | 68,100 |
| 18 Apr 2024 | 69.78 | 69.78 | 66.85 | 68.06 | 68.06 | 101,300 |
| 17 Apr 2024 | 72.09 | 72.16 | 69.58 | 69.61 | 69.61 | 138,700 |
| 16 Apr 2024 | 68.59 | 72.36 | 67.90 | 72.02 | 72.02 | 248,900 |
| 15 Apr 2024 | 70.34 | 70.76 | 69.83 | 70.59 | 70.59 | 130,700 |
| 12 Apr 2024 | 72.02 | 72.02 | 69.20 | 69.77 | 69.77 | 158,600 |
| 11 Apr 2024 | 72.84 | 72.84 | 71.10 | 72.34 | 72.34 | 104,700 |
| 10 Apr 2024 | 72.27 | 73.88 | 71.86 | 72.84 | 72.84 | 195,800 |
| 09 Apr 2024 | 72.55 | 73.80 | 71.70 | 73.80 | 73.80 | 91,100 |
| 08 Apr 2024 | 72.76 | 73.09 | 71.55 | 72.07 | 72.07 | 83,900 |
| 05 Apr 2024 | 71.62 | 74.23 | 70.50 | 72.71 | 72.71 | 244,200 |
| 05 Apr 2024 | 0.155 Dividend | |||||
| 04 Apr 2024 | 75.16 | 75.16 | 71.15 | 71.77 | 71.61 | 193,000 |
| 03 Apr 2024 | 74.41 | 75.59 | 73.39 | 74.14 | 73.98 | 215,100 |
| 02 Apr 2024 | 71.74 | 74.72 | 70.85 | 74.68 | 74.52 | 318,200 |
| 01 Apr 2024 | 67.20 | 72.39 | 66.80 | 72.17 | 72.01 | 278,300 |
| 28 Mar 2024 | 59.77 | 68.68 | 58.91 | 67.10 | 66.96 | 506,000 |
| 27 Mar 2024 | 62.50 | 63.93 | 62.33 | 63.65 | 63.51 | 153,800 |
| 26 Mar 2024 | 61.66 | 63.61 | 61.49 | 62.07 | 61.94 | 169,000 |
| 25 Mar 2024 | 62.60 | 63.22 | 61.18 | 61.22 | 61.09 | 101,400 |
| 22 Mar 2024 | 63.14 | 63.29 | 61.71 | 62.67 | 62.53 | 112,900 |
| 21 Mar 2024 | 64.03 | 64.23 | 62.90 | 63.56 | 63.42 | 98,800 |
| 20 Mar 2024 | 60.96 | 63.66 | 60.81 | 63.54 | 63.40 | 91,200 |
| 19 Mar 2024 | 61.33 | 62.05 | 60.42 | 61.42 | 61.29 | 106,800 |
| 18 Mar 2024 | 61.80 | 62.76 | 60.55 | 61.20 | 61.07 | 104,600 |
| 15 Mar 2024 | 62.10 | 63.48 | 61.08 | 61.23 | 61.10 | 162,400 |
| 14 Mar 2024 | 62.35 | 62.83 | 61.73 | 62.33 | 62.20 | 149,100 |
| 13 Mar 2024 | 62.28 | 63.34 | 62.21 | 62.74 | 62.60 | 147,800 |
| 12 Mar 2024 | 62.39 | 62.87 | 61.92 | 62.26 | 62.13 | 96,600 |
| 11 Mar 2024 | 62.50 | 63.66 | 62.15 | 62.59 | 62.45 | 68,100 |
| 08 Mar 2024 | 64.24 | 65.55 | 62.65 | 62.74 | 62.60 | 101,700 |
| 07 Mar 2024 | 63.84 | 64.78 | 63.49 | 64.21 | 64.07 | 117,300 |
| 06 Mar 2024 | 64.44 | 64.44 | 62.70 | 63.86 | 63.72 | 165,400 |
| 05 Mar 2024 | 63.65 | 65.34 | 63.46 | 64.17 | 64.03 | 88,700 |
| 04 Mar 2024 | 66.43 | 66.43 | 64.10 | 64.15 | 64.01 | 68,800 |
| 01 Mar 2024 | 66.07 | 66.74 | 65.20 | 65.99 | 65.85 | 64,600 |
| 29 Feb 2024 | 67.26 | 67.26 | 64.91 | 65.93 | 65.79 | 103,100 |
| 28 Feb 2024 | 65.61 | 66.68 | 64.86 | 66.37 | 66.23 | 74,000 |
| 27 Feb 2024 | 66.63 | 66.65 | 65.79 | 66.28 | 66.14 | 67,300 |
| 26 Feb 2024 | 66.15 | 66.74 | 65.61 | 66.05 | 65.91 | 112,900 |
| 23 Feb 2024 | 68.00 | 68.00 | 66.06 | 66.23 | 66.09 | 100,100 |
| 22 Feb 2024 | 68.83 | 68.83 | 67.64 | 67.66 | 67.51 | 86,000 |
| 21 Feb 2024 | 66.20 | 68.59 | 66.20 | 68.41 | 68.26 | 142,400 |
| 20 Feb 2024 | 65.68 | 66.80 | 64.96 | 66.80 | 66.66 | 146,200 |
| 16 Feb 2024 | 66.87 | 67.43 | 66.38 | 66.51 | 66.37 | 67,400 |
| 15 Feb 2024 | 65.64 | 67.66 | 65.52 | 67.53 | 67.38 | 95,000 |
| 14 Feb 2024 | 65.66 | 66.41 | 65.20 | 65.48 | 65.34 | 139,800 |
| 13 Feb 2024 | 67.51 | 67.51 | 64.40 | 65.30 | 65.16 | 129,000 |
| 12 Feb 2024 | 68.41 | 70.37 | 67.70 | 68.99 | 68.84 | 106,200 |
| 09 Feb 2024 | 69.90 | 70.35 | 68.23 | 68.38 | 68.23 | 99,700 |
| 08 Feb 2024 | 68.62 | 70.64 | 68.48 | 69.46 | 69.31 | 131,600 |
| 07 Feb 2024 | 67.20 | 68.29 | 66.48 | 68.28 | 68.13 | 104,500 |
| 06 Feb 2024 | 64.76 | 67.01 | 64.55 | 66.88 | 66.74 | 186,000 |
| 05 Feb 2024 | 62.65 | 65.03 | 61.40 | 64.89 | 64.75 | 216,600 |
| 02 Feb 2024 | 63.34 | 63.45 | 62.18 | 62.89 | 62.75 | 288,200 |
| 01 Feb 2024 | 63.61 | 64.18 | 63.16 | 64.06 | 63.92 | 262,000 |
| 31 Jan 2024 | 63.98 | 64.72 | 62.87 | 63.10 | 62.96 | 225,500 |
| 30 Jan 2024 | 66.90 | 67.19 | 63.07 | 64.23 | 64.09 | 326,500 |
| 29 Jan 2024 | 65.83 | 67.27 | 65.56 | 67.14 | 67.00 | 82,700 |
| 26 Jan 2024 | 66.86 | 67.05 | 66.03 | 66.30 | 66.16 | 59,900 |
| 25 Jan 2024 | 67.14 | 67.42 | 65.54 | 66.32 | 66.18 | 148,100 |
| 24 Jan 2024 | 68.07 | 68.32 | 66.47 | 66.62 | 66.48 | 44,000 |
| 23 Jan 2024 | 69.04 | 69.04 | 65.64 | 67.17 | 67.02 | 131,800 |
| 22 Jan 2024 | 68.90 | 70.65 | 68.69 | 70.22 | 70.07 | 76,600 |
| 19 Jan 2024 | 67.92 | 69.42 | 67.49 | 69.25 | 69.10 | 36,500 |
| 18 Jan 2024 | 68.35 | 68.54 | 67.57 | 68.02 | 67.87 | 51,700 |
| 17 Jan 2024 | 65.87 | 67.88 | 65.87 | 67.77 | 67.62 | 88,900 |
| 16 Jan 2024 | 65.75 | 66.73 | 65.53 | 66.72 | 66.58 | 132,500 |
| 12 Jan 2024 | 69.07 | 69.24 | 65.68 | 65.97 | 65.83 | 71,100 |
| 11 Jan 2024 | 69.14 | 69.69 | 67.84 | 68.93 | 68.78 | 114,800 |
| 10 Jan 2024 | 70.42 | 70.76 | 68.85 | 68.96 | 68.81 | 52,800 |
| 09 Jan 2024 | 70.89 | 71.38 | 70.16 | 70.45 | 70.30 | 155,200 |
| 08 Jan 2024 | 70.85 | 71.56 | 70.01 | 71.46 | 71.31 | 651,100 |
| 05 Jan 2024 | 69.22 | 70.71 | 69.22 | 70.39 | 70.24 | 83,000 |
| 04 Jan 2024 | 69.08 | 69.68 | 68.60 | 69.39 | 69.24 | 81,000 |
| 03 Jan 2024 | 70.67 | 70.71 | 68.77 | 69.37 | 69.22 | 169,900 |
| 02 Jan 2024 | 70.88 | 72.32 | 70.44 | 71.48 | 71.33 | 156,700 |
| 29 Dec 2023 | 71.64 | 73.06 | 71.40 | 71.69 | 71.54 | 69,500 |
| 28 Dec 2023 | 72.02 | 72.50 | 71.20 | 71.98 | 71.82 | 73,300 |
| 28 Dec 2023 | 0.136 Dividend | |||||
| 27 Dec 2023 | 72.22 | 73.05 | 71.67 | 72.48 | 72.19 | 89,500 |
| 26 Dec 2023 | 72.37 | 72.37 | 71.54 | 71.92 | 71.63 | 24,500 |
| 22 Dec 2023 | 70.75 | 72.26 | 70.26 | 71.49 | 71.20 | 119,400 |
| 21 Dec 2023 | 66.64 | 70.00 | 66.64 | 70.00 | 69.72 | 152,800 |
| 20 Dec 2023 | 65.00 | 66.87 | 65.00 | 66.01 | 65.74 | 125,000 |
| 19 Dec 2023 | 65.59 | 66.32 | 65.01 | 65.48 | 65.22 | 97,400 |
| 18 Dec 2023 | 65.25 | 66.15 | 64.84 | 65.14 | 64.88 | 112,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.