Dark

DOOO
BRP Inc. Common Subordinate Voting Shares
stock NASDAQ

Inactive

Dec 5, 2025

76.66USD+1.820%(+1.37)353,735

Pre-market

0.00USD-100.000%(-75.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	76.7900	77.4500	74.4900	76.6600	+1.820%	353,735	0.000%
2025-12-04	76.3600	78.0700	71.0300	75.2900	+6.387%	1,230,214	+1.820%
2025-12-03	69.4900	70.8900	69.4900	70.7700	+1.959%	151,616	+8.323%
2025-12-02	69.3600	69.7700	68.6050	69.4100	-0.244%	122,935	+10.445%
2025-12-01	68.7700	70.0600	68.7700	69.5800	+0.680%	101,507	+10.175%
2025-11-28	70.9100	70.9100	69.0900	69.1100	-0.231%	44,482	+10.925%
2025-11-26	69.3900	69.5200	68.4100	69.2700	-0.617%	143,443	+10.668%
2025-11-25	65.6600	70.1550	65.1825	69.7000	+8.045%	407,673	+9.986%
2025-11-24	64.2500	65.2600	63.4700	64.5100	+0.358%	143,745	+18.834%
2025-11-21	62.2700	64.7750	62.2700	64.2800	+3.361%	124,619	+19.259%
2025-11-20	61.6800	63.9200	61.6800	62.1900	+0.550%	79,628	+23.267%
2025-11-19	63.6400	63.6400	61.7300	61.8500	-1.607%	71,485	+23.945%
2025-11-18	63.7100	63.8800	62.7600	62.8600	-1.674%	128,520	+21.954%
2025-11-17	63.6500	64.3900	63.0463	63.9300	-0.281%	109,997	+19.912%
2025-11-14	64.6700	64.6700	62.4400	64.1100	-0.016%	130,245	+19.576%
2025-11-13	64.4600	65.2500	63.6700	64.1200	-1.065%	70,959	+19.557%
2025-11-12	65.1800	65.4050	64.6100	64.8100	+0.652%	66,765	+18.284%
2025-11-11	63.8600	64.7600	63.6300	64.3900	+1.083%	42,336	+19.056%
2025-11-10	63.9900	64.0700	63.1600	63.7000	-0.329%	67,238	+20.345%
2025-11-07	62.2900	64.1450	62.2900	63.9100	+1.995%	96,946	+19.950%
2025-11-06	63.3800	63.3800	62.2650	62.6600	-1.027%	119,951	+22.343%
2025-11-05	62.3800	63.8000	62.0600	63.3100	+2.576%	163,185	+21.087%
2025-11-04	62.0300	62.7700	61.5500	61.7200	-1.026%	105,551	+24.206%
2025-11-03	62.4500	62.4500	61.4000	62.3600	-0.732%	121,964	+22.931%
2025-10-31	63.4200	63.7100	62.5500	62.8200	-1.644%	78,461	+22.031%
2025-10-30	64.1300	64.7600	63.6600	63.8700	-0.854%	123,986	+20.025%
2025-10-29	66.1350	66.2200	64.1300	64.4200	-2.082%	88,531	+19.000%
2025-10-28	66.6450	67.3050	65.7000	65.7900	-1.379%	80,538	+16.522%
2025-10-27	67.8500	68.1800	66.6050	66.7100	-0.818%	78,832	+14.915%
2025-10-24	66.9100	67.5100	66.6900	67.2600	+0.976%	67,083	+13.976%
2025-10-23	65.5100	66.6900	64.9100	66.6100	+2.084%	117,846	+15.088%
2025-10-22	65.5500	66.3700	64.7900	65.2500	-1.046%	120,485	+17.487%
2025-10-21	66.2400	67.1300	65.7400	65.9400	-0.438%	104,161	+16.257%
2025-10-20	68.0700	68.0700	66.1000	66.2300	-1.780%	123,196	+15.748%
2025-10-17	66.8784	67.6100	66.0800	67.4300	+1.110%	127,124	+13.688%
2025-10-16	67.7100	67.7100	66.2200	66.6900	-0.641%	149,963	+14.950%
2025-10-15	68.3500	68.4500	66.0600	67.1200	-0.886%	403,692	+14.213%
2025-10-14	65.1400	67.9750	63.9100	67.7200	+3.849%	360,097	+13.201%
2025-10-13	64.3900	65.6700	64.0300	65.2100	+2.114%	121,123	+17.559%
2025-10-10	66.0000	66.8700	63.7600	63.8600	-3.096%	336,462	+20.044%
2025-10-09	67.0850	67.9350	65.7500	65.9000	-1.627%	212,679	+16.328%
2025-10-08	66.4000	67.4250	66.3800	66.9900	+0.797%	113,285	+14.435%
2025-10-07	66.7700	67.6800	65.7050	66.4600	-0.464%	152,429	+15.348%
2025-10-06	68.1300	68.1300	66.4500	66.7700	-1.838%	225,581	+14.812%
2025-10-03	66.8200	68.0500	66.6842	68.0200	+1.750%	384,204	+12.702%
2025-10-02	64.5300	67.0650	64.3300	66.8500	+4.388%	317,365	+14.675%
2025-10-01	62.5300	64.4100	62.5100	64.0400	+5.364%	287,002	+19.706%
2025-09-30	60.2800	60.9500	59.7800	60.7800	+0.380%	126,541	+26.127%
2025-09-29	60.7700	60.7700	59.9300	60.5500	-0.264%	119,372	+26.606%
2025-09-26	60.4100	60.8900	60.1900	60.7100	+0.397%	218,160	+26.272%
2025-09-25	60.0100	60.5650	59.5900	60.4700	-0.494%	295,386	+26.774%
2025-09-24	60.4900	61.1900	60.0300	60.7700	+0.696%	230,213	+26.148%
2025-09-23	61.9300	62.4300	60.1350	60.3500	-2.132%	201,947	+27.026%
2025-09-22	60.5700	62.0000	60.4900	61.6650	+0.916%	242,269	+24.317%
2025-09-19	64.3000	64.3000	60.9800	61.1050	-3.635%	333,551	+25.456%
2025-09-18	64.2200	64.2200	63.0829	63.4100	-0.860%	261,416	+20.896%
2025-09-17	65.6000	65.6700	63.4700	63.9600	-1.676%	321,383	+19.856%
2025-09-16	64.5600	65.3250	64.1750	65.0500	+0.681%	356,746	+17.848%
2025-09-15	64.8800	65.1000	63.9150	64.6100	+0.482%	334,960	+18.650%
2025-09-12	64.5600	65.6600	64.1350	64.3000	-1.274%	205,742	+19.222%
2025-09-11	64.7100	65.1800	64.4600	65.1300	+1.338%	212,215	+17.703%
2025-09-10	65.5400	65.5400	64.2200	64.2700	-1.532%	217,636	+19.278%
2025-09-09	65.8400	66.2200	63.6100	65.2700	-4.520%	438,519	+17.451%
2025-09-08	65.6500	68.4200	64.8800	68.3600	+4.366%	362,208	+12.142%
2025-09-05	66.0200	66.8200	65.2700	65.5000	+0.122%	290,783	+17.038%
2025-09-04	65.0000	65.8200	64.5600	65.4200	+0.445%	317,623	+17.181%
2025-09-03	66.6700	67.0800	64.7500	65.1300	-2.368%	471,535	+17.703%
2025-09-02	63.1700	67.3300	63.1700	66.7100	+5.923%	869,501	+14.915%
2025-08-29	62.4200	64.4200	61.1700	62.9800	+9.549%	974,172	+21.721%
2025-08-28	57.2300	57.5900	56.0800	57.4900	+0.807%	390,620	+33.345%
2025-08-27	56.9600	57.2900	56.4600	57.0300	+0.387%	238,447	+34.420%
2025-08-26	57.3850	58.0400	56.5650	56.8100	-1.062%	238,569	+34.941%
2025-08-25	58.1500	58.2650	57.2200	57.4200	-1.661%	224,900	+33.507%
2025-08-22	55.6800	58.7000	55.3800	58.3900	+5.435%	405,595	+31.290%
2025-08-21	55.9600	56.1500	54.9500	55.3800	-1.861%	268,663	+38.425%
2025-08-20	57.8200	57.8200	56.4200	56.4300	-2.573%	400,335	+35.850%
2025-08-19	58.5600	59.2400	57.3400	57.9200	-0.241%	176,289	+32.355%
2025-08-18	57.0800	58.2000	56.6000	58.0600	+2.570%	313,227	+32.036%
2025-08-15	58.0200	58.1150	56.5500	56.6050	-1.642%	407,672	+35.430%
2025-08-14	56.1900	57.8900	56.1200	57.5500	+0.612%	342,554	+33.206%
2025-08-13	55.2100	57.3100	54.6900	57.2000	+4.399%	268,104	+34.021%
2025-08-12	51.8700	54.8100	51.7701	54.7900	+5.833%	272,818	+39.916%
2025-08-11	51.0100	52.0400	50.6800	51.7700	+1.015%	206,672	+48.078%
2025-08-08	51.5300	52.4100	51.2400	51.2500	-0.601%	239,655	+49.580%
2025-08-07	51.6000	51.9100	50.9800	51.5600	+0.920%	196,400	+48.681%
2025-08-06	51.0800	51.2674	50.2850	51.0900	+0.373%	295,449	+50.049%
2025-08-05	50.4600	51.4368	49.9700	50.9000	+1.314%	239,619	+50.609%
2025-08-04	49.1350	50.4850	49.1350	50.2400	+1.886%	166,848	+52.588%
2025-08-01	50.0100	50.3500	48.6650	49.3100	-2.376%	232,009	+55.465%
2025-07-31	51.0800	51.3300	50.1700	50.5100	-1.674%	218,970	+51.772%
2025-07-30	53.2300	53.2300	51.1700	51.3700	-3.130%	304,619	+49.231%
2025-07-29	50.0600	53.1400	49.9700	53.0300	+7.413%	680,813	+44.560%
2025-07-28	50.0700	50.2600	49.0400	49.3700	-1.240%	133,944	+55.276%
2025-07-25	50.1500	50.2400	49.4600	49.9900	+0.140%	130,463	+53.351%
2025-07-24	51.4700	51.4700	49.6700	49.9200	-3.741%	180,051	+53.566%
2025-07-23	50.5600	51.8600	50.3900	51.8600	+3.616%	176,339	+47.821%
2025-07-22	48.2800	50.4000	48.2800	50.0500	+4.641%	156,511	+53.167%
2025-07-21	48.3400	49.0800	47.7400	47.8300	-0.799%	148,374	+60.276%
2025-07-18	49.4900	49.6550	48.0500	48.2150	-1.842%	118,212	+58.996%
2025-07-17	48.2800	49.4600	48.1800	49.1200	+1.572%	116,214	+56.067%
2025-07-16	48.5500	48.6800	47.8550	48.3600	+0.103%	119,230	+58.519%
2025-07-15	49.5600	49.6500	48.3100	48.3100	-1.549%	150,451	+58.684%
2025-07-14	50.0400	50.0800	48.9500	49.0700	-1.899%	181,940	+56.226%
2025-07-11	50.4800	51.0850	49.9600	50.0200	-2.324%	176,100	+53.259%
2025-07-10	50.4400	52.0600	50.2600	51.2100	+1.537%	203,551	+49.697%
2025-07-09	51.0200	51.4000	50.2550	50.4350	-0.424%	220,965	+51.998%
2025-07-08	50.8600	52.1100	50.5700	50.6500	-0.550%	158,329	+51.352%
2025-07-07	50.8800	51.9300	50.4500	50.9300	-2.954%	185,279	+50.520%
2025-07-03	52.5500	52.7050	51.4700	52.4800	+0.076%	269,361	+46.075%
2025-07-02	50.3500	52.4600	49.9550	52.4400	+4.421%	556,981	+46.186%
2025-07-01	48.4200	51.3600	47.9700	50.2200	+3.610%	634,794	+52.648%
2025-06-30	48.3600	48.8900	47.9700	48.4700	+0.145%	558,060	+58.160%
2025-06-27	48.5500	49.2800	47.7800	48.4000	-0.247%	520,700	+58.388%
2025-06-26	47.5100	48.5500	47.5100	48.5200	+2.212%	583,022	+57.997%
2025-06-25	47.9900	48.2200	46.8200	47.4700	-1.114%	223,036	+61.491%
2025-06-24	48.1500	49.3000	47.9800	48.0050	+0.324%	203,706	+59.692%
2025-06-23	46.8800	47.9500	46.2300	47.8500	+1.895%	311,959	+60.209%
2025-06-20	47.5100	47.7800	46.6900	46.9600	-1.407%	459,667	+63.245%
2025-06-18	47.4900	48.5450	47.4900	47.6300	+0.890%	244,816	+60.949%
2025-06-17	48.4100	48.5100	47.0100	47.2100	-3.238%	284,527	+62.381%
2025-06-16	48.5100	49.0300	47.8650	48.7900	+1.879%	176,134	+57.122%
2025-06-13	48.0200	49.0900	47.6900	47.8900	-1.925%	131,324	+60.075%
2025-06-12	48.7300	50.2500	48.1300	48.8300	-0.671%	313,140	+56.994%
2025-06-11	49.0000	49.7400	48.7600	49.1600	+0.676%	268,108	+55.940%
2025-06-10	47.4200	49.0000	47.3400	48.8300	+3.497%	184,292	+56.994%
2025-06-09	46.9600	47.7500	46.8600	47.1800	+1.093%	159,939	+62.484%
2025-06-06	47.2200	47.6800	46.5800	46.6700	-0.829%	229,411	+64.260%
2025-06-05	46.2600	47.4450	46.0600	47.0600	+1.009%	166,002	+62.898%
2025-06-04	45.3700	46.9200	45.2700	46.5900	+2.984%	208,601	+64.542%
2025-06-03	44.5400	45.7000	43.9750	45.2400	+1.572%	173,206	+69.452%
2025-06-02	43.1900	44.7900	43.1401	44.5400	+1.227%	302,628	+72.115%
2025-05-30	42.0000	44.6600	41.9300	44.0000	+8.508%	600,351	+74.227%
2025-05-29	38.1800	41.2200	38.1800	40.5500	+12.890%	700,754	+89.051%
2025-05-28	36.1700	36.8800	35.9000	35.9200	-1.858%	178,431	+113.419%
2025-05-27	36.8600	37.2500	36.2650	36.6000	+2.121%	161,382	+109.454%
2025-05-23	35.2400	36.1800	35.0200	35.8400	-0.389%	85,646	+113.895%
2025-05-22	35.6400	36.1600	35.0500	35.9800	+0.615%	104,975	+113.063%
2025-05-21	36.8000	37.2900	35.6400	35.7600	-4.334%	137,762	+114.374%
2025-05-20	37.2000	38.1350	36.5200	37.3800	-0.187%	203,182	+105.083%
2025-05-19	37.0500	37.6800	36.7050	37.4500	+0.107%	73,804	+104.700%
2025-05-16	36.7300	37.7220	36.6700	37.4100	+1.768%	116,451	+104.918%
2025-05-15	36.9800	37.1650	36.6050	36.7600	-0.916%	106,452	+108.542%
2025-05-14	37.4100	37.9600	36.9200	37.1000	-1.487%	133,777	+106.631%
2025-05-13	37.1400	38.1500	37.0100	37.6600	+1.237%	148,059	+103.558%
2025-05-12	37.2600	38.3000	37.0200	37.2000	+4.465%	257,540	+106.075%
2025-05-09	35.3700	36.7050	35.3400	35.6100	+0.707%	225,201	+115.277%
2025-05-08	34.9400	35.8200	34.5300	35.3600	+2.108%	275,575	+116.799%
2025-05-07	33.8200	34.6400	33.2200	34.6300	+3.963%	305,564	+121.369%
2025-05-06	33.7600	34.2500	33.0400	33.3100	-1.769%	119,892	+130.141%
2025-05-05	34.3800	34.5600	33.7500	33.9100	-1.824%	119,475	+126.069%
2025-05-02	34.2100	35.2600	33.9600	34.5400	+2.310%	182,093	+121.946%
2025-05-01	34.0900	34.4650	33.7100	33.7600	-0.384%	155,256	+127.073%
2025-04-30	33.3400	34.0450	32.5400	33.8900	-0.236%	147,928	+126.202%
2025-04-29	33.4300	34.1100	33.1300	33.9700	+0.444%	175,447	+125.670%
2025-04-28	34.6600	34.8900	33.5700	33.8200	-2.028%	115,087	+126.671%
2025-04-25	34.2000	34.5800	33.9901	34.5200	-0.116%	125,371	+122.074%
2025-04-24	33.7100	34.7100	33.6500	34.5600	+3.288%	152,706	+121.817%
2025-04-23	34.1200	35.1050	33.3400	33.4600	+1.764%	241,701	+129.109%
2025-04-22	33.1100	33.7000	32.1700	32.8800	+0.274%	203,134	+133.151%
2025-04-21	32.2100	32.9200	31.7800	32.7900	+1.079%	234,930	+133.791%
2025-04-17	33.1700	33.5600	32.2700	32.4400	-2.289%	322,739	+136.313%
2025-04-16	34.1800	34.8400	32.7700	33.2000	-2.810%	193,135	+130.904%
2025-04-15	36.7100	36.7100	34.1100	34.1600	-6.769%	176,019	+124.415%
2025-04-14	36.9900	37.6800	36.5900	36.6400	-0.027%	224,899	+109.225%
2025-04-11	36.1400	36.9150	35.0800	36.6500	+1.580%	232,354	+109.168%
2025-04-10	36.5500	37.4400	35.7100	36.0800	-3.271%	455,876	+112.472%
2025-04-09	32.6600	37.4700	32.6600	37.3000	+12.417%	410,039	+105.523%
2025-04-08	36.5900	36.7200	32.2400	33.1800	-7.033%	366,697	+131.043%
2025-04-07	33.9900	36.8700	33.8500	35.6900	+0.933%	618,423	+114.794%
2025-04-04	33.7000	35.8800	33.1300	35.3600	-0.057%	396,749	+116.799%
2025-04-03	34.7800	35.9556	34.7800	35.3800	-3.254%	570,230	+116.676%
2025-04-02	35.4500	36.8100	35.2500	36.5700	+2.294%	239,366	+109.625%
2025-04-01	33.5000	35.7900	33.2000	35.7500	+5.738%	286,489	+114.434%
2025-03-31	33.4700	34.6350	33.0800	33.8100	-0.559%	260,567	+126.738%
2025-03-28	35.1500	35.2950	33.0500	34.0000	-4.117%	220,942	+125.471%
2025-03-27	37.3800	37.9000	35.3700	35.4600	-7.246%	285,926	+116.187%
2025-03-26	38.1000	40.2900	36.9500	38.2300	+7.569%	645,164	+100.523%
2025-03-25	38.0000	38.0000	35.5400	35.5400	-6.719%	370,612	+115.701%
2025-03-24	37.0100	38.9800	36.9800	38.1000	+3.956%	210,486	+101.207%
2025-03-21	36.6600	37.1840	36.2700	36.6500	-1.505%	293,274	+109.168%
2025-03-20	37.4600	37.8950	36.6500	37.2100	-3.925%	255,511	+106.020%
2025-03-19	39.5040	39.5040	38.2943	38.7300	-0.972%	120,630	+97.934%
2025-03-18	39.3100	39.6550	38.7500	39.1100	-0.433%	112,220	+96.011%
2025-03-17	38.7000	39.6000	38.4500	39.2800	+2.013%	114,684	+95.163%
2025-03-14	38.4500	38.6850	38.0300	38.5050	+0.798%	69,212	+99.091%
2025-03-13	39.3900	39.8800	37.4000	38.2000	-3.438%	155,579	+100.681%
2025-03-12	39.0900	39.8600	38.2650	39.5600	+1.384%	163,352	+93.782%
2025-03-11	40.9100	40.9100	38.5400	39.0200	-4.550%	170,962	+96.463%
2025-03-10	40.3900	41.6600	40.2900	40.8800	+0.418%	141,471	+87.524%
2025-03-07	40.6900	41.6900	40.2000	40.7100	+0.630%	159,231	+88.308%
2025-03-06	39.0000	40.6750	38.9400	40.4550	+2.314%	184,977	+89.495%
2025-03-05	37.9400	39.5600	37.9300	39.5400	+5.272%	169,903	+93.880%
2025-03-04	37.5000	38.2100	36.6300	37.5600	-1.417%	201,009	+104.100%
2025-03-03	40.1200	40.4800	38.0100	38.1000	-3.909%	135,331	+101.207%
2025-02-28	39.0600	39.9200	38.6850	39.6500	+1.329%	131,435	+93.342%
2025-02-27	40.6200	40.6200	39.0500	39.1300	-3.144%	146,433	+95.911%
2025-02-26	40.9900	41.1200	40.1300	40.4000	-1.319%	97,526	+89.752%
2025-02-25	41.0400	41.1000	40.1750	40.9400	-0.414%	128,672	+87.250%
2025-02-24	40.8000	41.8200	40.5200	41.1100	+0.464%	139,479	+86.475%
2025-02-21	42.1800	42.2900	40.5500	40.9200	-2.548%	175,994	+87.341%
2025-02-20	43.9100	44.5500	41.9700	41.9900	-4.373%	160,601	+82.567%
2025-02-19	43.1200	44.6300	43.1200	43.9100	+0.504%	166,707	+74.584%
2025-02-18	43.4800	44.1800	43.1100	43.6900	+1.158%	133,201	+75.463%
2025-02-14	42.8500	43.9000	42.8500	43.1900	+1.148%	122,120	+77.495%
2025-02-13	41.6900	42.9688	41.4300	42.7000	+3.115%	158,023	+79.532%
2025-02-12	40.8200	41.6400	40.6825	41.4100	-0.193%	133,673	+85.124%
2025-02-11	41.5600	42.2000	41.1500	41.4900	-1.379%	166,345	+84.767%
2025-02-10	42.8500	43.0500	42.0500	42.0700	-1.683%	224,657	+82.220%
2025-02-07	43.7000	44.2150	42.5401	42.7900	-1.790%	288,591	+79.154%
2025-02-06	45.9200	46.5000	42.8900	43.5700	-4.221%	850,562	+75.947%
2025-02-05	44.2300	45.7350	43.8900	45.4900	+2.849%	239,158	+68.521%
2025-02-04	44.1100	45.4800	43.9000	44.2300	+0.637%	313,446	+73.321%
2025-02-03	43.6500	46.1000	41.0950	43.9500	-8.074%	946,433	+74.425%
2025-01-31	50.5000	51.4900	47.1800	47.8100	-5.270%	294,361	+60.343%
2025-01-30	49.7800	51.0900	49.2700	50.4700	+2.540%	242,274	+51.892%
2025-01-29	50.4200	50.4200	48.9700	49.2200	-2.515%	114,727	+55.750%
2025-01-28	51.9900	52.1700	49.3000	50.4900	-4.357%	316,064	+51.832%
2025-01-27	52.8700	53.1800	51.7550	52.7900	-0.227%	178,976	+45.217%
2025-01-24	53.2800	53.3400	52.6300	52.9100	-0.936%	77,545	+44.888%
2025-01-23	52.9700	53.8600	52.8450	53.4100	+0.112%	73,438	+43.531%
2025-01-22	53.3300	54.5800	53.0500	53.3500	-0.596%	134,034	+43.693%
2025-01-21	53.2400	54.0000	52.1100	53.6700	+3.231%	125,917	+42.836%
2025-01-17	53.8300	53.8900	51.7800	51.9900	-2.968%	80,146	+47.451%
2025-01-16	53.3400	53.8500	52.4350	53.5800	+0.224%	142,689	+43.076%
2025-01-15	53.9800	54.2400	53.0700	53.4600	+1.288%	84,909	+43.397%
2025-01-14	51.9500	52.7800	51.6350	52.7800	+1.892%	76,935	+45.244%
2025-01-13	50.6400	52.4700	50.2500	51.8000	+1.589%	144,097	+47.992%
2025-01-10	50.4200	51.6500	50.3800	50.9900	-0.196%	87,409	+50.343%
2025-01-08	52.2900	52.2900	49.7400	51.0900	-3.037%	148,932	+50.049%
2025-01-07	52.7000	53.2700	52.0150	52.6900	+0.381%	101,631	+45.493%
2025-01-06	51.5100	53.2200	51.5100	52.4900	+2.740%	98,967	+46.047%
2025-01-03	50.0600	51.1000	49.5500	51.0900	+1.874%	80,738	+50.049%
2025-01-02	51.0000	51.4700	49.6700	50.1500	-1.415%	111,081	+52.861%
2024-12-31	50.3400	51.1800	50.3400	50.8700	+1.033%	71,946	+50.698%
2024-12-30	49.8600	50.4600	49.0500	50.3500	+0.020%	75,326	+52.254%
2024-12-27	50.2700	50.7200	49.5350	50.3400	-0.415%	71,709	+52.284%
2024-12-26	50.0400	50.9800	50.0400	50.5500	+0.139%	49,650	+51.652%
2024-12-24	50.7900	50.7900	49.8900	50.4800	-0.591%	66,315	+51.862%
2024-12-23	52.2500	52.5400	50.4600	50.7800	-3.442%	122,462	+50.965%
2024-12-20	51.3800	53.4100	51.1000	52.5900	+1.584%	267,633	+45.769%
2024-12-19	50.4600	52.6800	50.2800	51.7700	+3.478%	194,415	+48.078%
2024-12-18	51.8300	52.0100	49.8200	50.0300	-3.380%	172,336	+53.228%
2024-12-17	50.7100	51.9200	50.6700	51.7800	+2.030%	114,661	+48.049%
2024-12-16	51.6600	51.7700	50.5700	50.7500	-1.857%	180,176	+51.054%
2024-12-13	51.1000	51.7600	50.8750	51.7100	+0.369%	105,404	+48.250%
2024-12-12	52.1900	52.3600	50.6450	51.5200	-2.332%	127,163	+48.797%
2024-12-11	52.6100	53.0400	51.9800	52.7500	+0.706%	140,673	+45.327%
2024-12-10	52.9400	53.4500	51.8200	52.3800	-1.892%	166,844	+46.354%
2024-12-09	51.2000	54.7850	51.1950	53.3900	+3.831%	213,248	+43.585%
2024-12-06	52.7600	55.5000	51.0000	51.4200	+5.977%	389,332	+49.086%
2024-12-05	48.4800	49.3500	48.1600	48.5200	+0.144%	212,751	+57.997%
2024-12-04	49.5000	49.8200	47.5800	48.4500	-1.963%	126,048	+58.225%
2024-12-03	49.6100	50.0800	49.0700	49.4200	-0.363%	167,234	+55.119%
2024-12-02	48.7300	49.8400	48.5950	49.6000	+1.785%	137,593	+54.556%
2024-11-29	48.3600	48.9350	48.2800	48.7300	+0.723%	57,077	+57.316%
2024-11-27	47.8100	48.9900	47.5362	48.3800	+1.724%	222,802	+58.454%
2024-11-26	49.6600	50.2800	46.9400	47.5600	-6.452%	264,340	+61.186%
2024-11-25	49.0700	51.7200	48.7000	50.8400	+4.803%	556,592	+50.787%
2024-11-22	48.3200	49.0800	47.9800	48.5100	+0.456%	129,013	+58.029%
2024-11-21	47.7800	48.3700	46.8450	48.2900	+1.067%	122,706	+58.749%
2024-11-20	48.3900	48.3900	47.0700	47.7800	-1.788%	125,183	+60.444%
2024-11-19	47.9900	48.7450	47.7300	48.6500	+0.955%	124,976	+57.575%
2024-11-18	48.0800	48.6200	47.8068	48.1900	+0.208%	110,789	+59.079%
2024-11-15	47.8900	48.3700	47.3850	48.0900	+0.796%	90,768	+59.409%
2024-11-14	47.9000	49.2130	47.5200	47.7100	-0.042%	130,958	+60.679%
2024-11-13	48.2200	48.4700	47.3564	47.7300	-0.831%	129,736	+60.612%
2024-11-12	48.7500	49.1500	47.9100	48.1300	-1.876%	111,811	+59.277%
2024-11-11	49.6200	49.7700	48.6800	49.0500	-0.729%	127,330	+56.290%
2024-11-08	48.7100	49.5600	47.9800	49.4100	+0.878%	105,240	+55.151%
2024-11-07	50.6400	50.7100	48.4000	48.9800	-2.644%	220,925	+56.513%
2024-11-06	52.5600	52.5600	50.1500	50.3100	-1.101%	237,538	+52.375%
2024-11-05	50.2700	51.1400	50.1500	50.8700	+0.833%	90,665	+50.698%
2024-11-04	49.9300	50.9700	49.9300	50.4500	+1.244%	119,326	+51.952%
2024-11-01	49.7300	50.3300	49.0000	49.8300	+1.137%	151,771	+53.843%
2024-10-31	51.3800	51.3800	49.2100	49.2700	-3.901%	148,142	+55.592%
2024-10-30	50.7100	51.5600	50.5400	51.2700	+0.156%	150,472	+49.522%
2024-10-29	51.3500	51.7900	50.5200	51.1900	-1.006%	83,915	+49.756%
2024-10-28	51.1200	51.7200	50.6300	51.7100	+2.032%	76,451	+48.250%
2024-10-25	51.0200	52.2200	50.4200	50.6800	-0.627%	75,147	+51.263%
2024-10-24	51.0800	51.5400	50.1500	51.0000	-0.332%	143,236	+50.314%
2024-10-23	51.6000	51.6000	49.9200	51.1700	-0.968%	209,091	+49.814%
2024-10-22	55.8000	55.9100	51.5200	51.6700	-7.318%	386,320	+48.365%
2024-10-21	57.3600	57.5000	55.6700	55.7500	-3.043%	89,418	+37.507%
2024-10-18	57.1500	58.5000	57.1500	57.5000	+0.402%	118,904	+33.322%
2024-10-17	57.4600	57.4915	56.1150	57.2700	+0.368%	173,431	+33.857%
2024-10-16	56.9600	57.8150	56.9500	57.0600	+1.045%	74,877	+34.350%
2024-10-15	57.9600	58.4100	56.2100	56.4700	-3.536%	223,884	+35.753%
2024-10-14	58.1400	58.7900	57.8600	58.5400	+0.223%	45,300	+30.953%
2024-10-11	58.2900	58.9100	58.2900	58.4100	+0.464%	99,875	+31.245%
2024-10-10	58.6000	59.2300	57.8400	58.1400	-1.307%	123,599	+31.854%
2024-10-09	58.0600	60.6100	58.0600	58.9100	+0.649%	85,811	+30.131%
2024-10-08	59.2500	59.3400	58.5000	58.5300	-1.431%	120,806	+30.976%
2024-10-07	58.9600	59.4700	58.6700	59.3800	+0.118%	107,703	+29.101%
2024-10-04	59.2300	59.4300	58.4702	59.3100	+1.177%	76,122	+29.253%
2024-10-03	57.6900	58.6200	57.1600	58.6200	+1.017%	99,576	+30.774%
2024-10-02	58.0100	58.8500	57.9700	58.0300	-0.651%	90,317	+32.104%
2024-10-01	59.4900	59.7100	57.9301	58.4100	-1.898%	136,928	+31.245%
2024-09-30	60.8900	61.1600	59.0750	59.5400	-2.169%	107,244	+28.754%
2024-09-27	61.1000	62.4500	60.6600	60.8600	+0.628%	122,066	+25.961%
2024-09-26	59.7600	61.2600	59.4500	60.4800	+2.439%	98,708	+26.753%
2024-09-25	60.2100	60.6400	58.6100	59.0400	-2.494%	108,876	+29.844%
2024-09-24	60.9400	61.4200	60.2700	60.5500	-0.329%	89,467	+26.606%
2024-09-23	61.8700	61.8700	60.1050	60.7500	-1.252%	82,280	+26.189%
2024-09-20	61.8200	61.8200	60.6000	61.5200	-0.356%	94,605	+24.610%
2024-09-19	61.9600	62.0300	61.1300	61.7400	+1.329%	109,053	+24.166%
2024-09-18	61.0100	62.3750	60.7400	60.9300	-0.229%	137,427	+25.817%
2024-09-17	60.6400	61.8800	59.9700	61.0700	+0.959%	139,445	+25.528%
2024-09-16	62.6700	63.4450	60.4800	60.4900	-3.417%	177,041	+26.732%
2024-09-13	63.2600	64.8100	62.0500	62.6300	+0.546%	125,099	+22.401%
2024-09-12	61.4600	62.8900	61.0700	62.2900	+2.148%	144,379	+23.070%
2024-09-11	58.0900	61.3400	58.0600	60.9800	+4.741%	143,603	+25.713%
2024-09-10	58.6800	58.6800	57.2800	58.2200	-0.767%	224,194	+31.673%
2024-09-09	62.1300	62.6700	58.5900	58.6700	-6.740%	444,845	+30.663%
2024-09-06	61.0000	66.3000	60.7200	62.9100	-4.797%	496,517	+21.857%
2024-09-05	69.0400	69.3100	65.9700	66.0800	-4.079%	127,956	+16.011%
2024-09-04	69.4200	69.7000	68.4200	68.8900	-0.935%	63,159	+11.279%
2024-09-03	72.2100	72.2100	69.4100	69.5400	-3.924%	68,570	+10.239%
2024-08-30	71.7300	72.5200	70.8650	72.3800	+1.700%	89,551	+5.913%
2024-08-29	70.8800	72.3250	70.8250	71.1700	+0.523%	252,085	+7.714%
2024-08-28	70.5100	71.0000	70.1600	70.8000	+0.057%	50,689	+8.277%
2024-08-27	70.9500	71.1600	70.3950	70.7600	-1.311%	40,808	+8.338%
2024-08-26	71.6700	72.8400	71.4800	71.7000	+0.168%	79,826	+6.918%
2024-08-23	67.5200	72.5150	67.5200	71.5800	+6.186%	124,585	+7.097%
2024-08-22	68.7300	68.7300	67.1700	67.4100	-1.274%	93,002	+13.722%
2024-08-21	67.9900	68.5900	67.1400	68.2800	-1.144%	112,505	+12.273%
2024-08-20	69.0200	69.1700	68.0200	69.0700	+0.363%	83,206	+10.989%
2024-08-19	69.5200	69.7100	68.5700	68.8200	-0.333%	47,816	+11.392%
2024-08-16	68.1200	69.4200	68.1200	69.0500	+0.729%	37,051	+11.021%
2024-08-15	68.3700	69.5750	67.5600	68.5500	+2.329%	81,924	+11.831%
2024-08-14	67.4200	68.2500	66.8400	66.9900	-1.063%	96,598	+14.435%
2024-08-13	66.1700	68.1300	65.9700	67.7100	+3.500%	53,520	+13.218%
2024-08-12	66.2300	66.9000	65.1800	65.4200	-1.312%	53,962	+17.181%
2024-08-09	67.3200	67.5700	66.1150	66.2900	-1.647%	44,722	+15.643%
2024-08-08	67.0900	67.8900	66.4200	67.4000	+1.967%	165,910	+13.739%
2024-08-07	68.6500	69.5100	65.7000	66.1000	-2.565%	137,311	+15.976%
2024-08-06	68.2100	69.0800	67.2600	67.8400	-0.426%	213,227	+13.001%
2024-08-05	65.4000	68.2300	64.5400	68.1300	-1.745%	51,932	+12.520%
2024-08-02	68.3200	69.4450	67.7700	69.3400	-0.545%	108,561	+10.557%
2024-08-01	71.9700	72.4500	69.5150	69.7200	-3.728%	97,281	+9.954%
2024-07-31	72.9400	74.0000	71.8150	72.4200	+0.555%	51,890	+5.855%
2024-07-30	70.6600	72.3200	70.6600	72.0200	+1.781%	70,168	+6.443%
2024-07-29	72.4400	72.4600	69.7100	70.7600	-2.035%	118,714	+8.338%
2024-07-26	69.0250	72.2500	68.8800	72.2300	+5.692%	88,811	+6.133%
2024-07-25	66.4900	69.0000	65.7900	68.3400	+2.782%	84,772	+12.174%
2024-07-24	68.4700	69.9150	66.2300	66.4900	-2.821%	97,696	+15.296%
2024-07-23	69.2900	69.2900	65.2000	68.4200	-2.881%	292,001	+12.043%
2024-07-22	69.7100	70.7600	68.4700	70.4500	+1.615%	43,696	+8.815%
2024-07-19	70.3000	70.7600	69.0100	69.3300	-1.799%	116,206	+10.573%
2024-07-18	70.2100	71.6875	69.8900	70.6000	-0.113%	77,884	+8.584%
2024-07-17	70.1800	71.3100	69.8700	70.6800	-0.296%	101,287	+8.461%
2024-07-16	68.7300	71.1000	68.6400	70.8900	+3.113%	73,398	+8.139%
2024-07-15	69.7900	69.8550	68.5800	68.7500	-0.822%	94,078	+11.505%
2024-07-12	67.2000	69.8600	67.2000	69.3200	+3.232%	118,174	+10.589%
2024-07-11	64.3300	67.2490	63.9800	67.1500	+5.449%	75,576	+14.162%
2024-07-10	61.4600	63.9000	61.4600	63.6800	+3.663%	67,207	+20.383%
2024-07-09	61.8400	61.9800	59.9600	61.4300	-0.967%	218,419	+24.792%
2024-07-08	63.1600	63.6493	61.8350	62.0300	-1.820%	59,734	+23.585%
2024-07-05	64.5500	64.9200	62.8000	63.1800	-2.077%	78,175	+21.336%
2024-07-03	64.1300	64.7300	63.5300	64.5200	+0.545%	27,040	+18.816%
2024-07-02	63.0700	64.3200	63.0700	64.1700	+1.503%	106,050	+19.464%
2024-07-01	64.0900	64.7248	63.0000	63.2200	-1.265%	22,060	+21.259%
2024-06-28	63.7500	64.7100	63.6100	64.0300	+1.057%	101,253	+19.725%
2024-06-27	62.9700	63.4400	62.0500	63.3600	+1.182%	135,865	+20.991%
2024-06-26	62.8100	63.2100	62.4300	62.6200	-0.493%	58,632	+22.421%
2024-06-25	64.9200	65.2800	62.6300	62.9300	-3.467%	90,241	+21.818%
2024-06-24	64.3400	65.8600	64.0000	65.1900	+1.875%	68,805	+17.595%
2024-06-21	63.5100	64.9500	63.3100	63.9900	+0.361%	130,918	+19.800%
2024-06-20	62.0900	63.9807	61.9900	63.7600	+2.000%	82,410	+20.232%
2024-06-18	63.0800	63.7450	62.0000	62.5100	-1.092%	172,065	+22.636%
2024-06-17	61.5200	63.6000	61.5200	63.2000	+2.481%	112,964	+21.297%

.dark-mode .N4jlgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4jlgn{ color: #333333; background-color: white; border: 2px solid #333333; }DOOOBRP Inc. Common Subordinate Voting Sharesstock NASDAQ

DOOO
BRP Inc. Common Subordinate Voting Shares
stock NASDAQ