BRP Inc. (DOOO)
34.00
-1.46 (-4.12%)
At close: Mar 28, 2025, 3:59 PM
33.58
-1.24%
Pre-market: Mar 31, 2025, 07:00 AM EDT
BRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.15 | 35.30 | 33.05 | 34.00 | -1.46 | -4.12% | 210,165 |
| Mar 27, 2025 | 37.38 | 37.90 | 35.37 | 35.46 | -2.77 | -7.25% | 285,926 |
| Mar 26, 2025 | 38.10 | 40.29 | 36.95 | 38.23 | 2.69 | 7.57% | 645,926 |
| Mar 25, 2025 | 38.00 | 38.00 | 35.54 | 35.54 | -2.56 | -6.72% | 371,200 |
| Mar 24, 2025 | 37.01 | 38.98 | 36.98 | 38.10 | 1.45 | 3.96% | 210,486 |
| Mar 21, 2025 | 36.66 | 37.18 | 36.27 | 36.65 | -0.56 | -1.50% | 293,300 |
| Mar 20, 2025 | 37.46 | 37.90 | 36.65 | 37.21 | -1.52 | -3.92% | 256,100 |
| Mar 19, 2025 | 39.50 | 39.50 | 38.29 | 38.73 | -0.38 | -0.97% | 120,630 |
| Mar 18, 2025 | 39.31 | 39.66 | 38.75 | 39.11 | -0.17 | -0.43% | 112,700 |
| Mar 17, 2025 | 38.70 | 39.60 | 38.45 | 39.28 | 0.77 | 2.00% | 114,700 |
| Mar 14, 2025 | 38.45 | 38.69 | 38.03 | 38.51 | 0.31 | 0.81% | 69,317 |
| Mar 13, 2025 | 39.39 | 39.88 | 37.40 | 38.20 | -1.36 | -3.44% | 155,600 |
| Mar 12, 2025 | 39.09 | 39.86 | 38.27 | 39.56 | 0.54 | 1.38% | 163,647 |
| Mar 11, 2025 | 40.91 | 40.91 | 38.54 | 39.02 | -1.86 | -4.55% | 171,238 |
| Mar 10, 2025 | 40.39 | 41.66 | 40.29 | 40.88 | 0.17 | 0.42% | 141,900 |
| Mar 7, 2025 | 40.69 | 41.69 | 40.20 | 40.71 | 0.25 | 0.62% | 159,231 |
| Mar 6, 2025 | 39.00 | 40.67 | 38.94 | 40.46 | 0.92 | 2.33% | 185,000 |
| Mar 5, 2025 | 37.94 | 39.56 | 37.93 | 39.54 | 1.98 | 5.27% | 170,103 |
| Mar 4, 2025 | 37.50 | 38.21 | 36.63 | 37.56 | -0.54 | -1.42% | 201,349 |
| Mar 3, 2025 | 40.12 | 40.48 | 38.01 | 38.10 | -1.55 | -3.91% | 135,331 |
| Feb 28, 2025 | 39.06 | 39.92 | 38.69 | 39.65 | 0.52 | 1.33% | 131,435 |
| Feb 27, 2025 | 40.62 | 40.62 | 39.05 | 39.13 | -1.27 | -3.14% | 146,533 |
| Feb 26, 2025 | 40.99 | 41.12 | 40.13 | 40.40 | -0.54 | -1.32% | 97,526 |
| Feb 25, 2025 | 41.04 | 41.10 | 40.17 | 40.94 | -0.17 | -0.41% | 128,700 |
| Feb 24, 2025 | 40.80 | 41.82 | 40.52 | 41.11 | 0.19 | 0.46% | 140,300 |
| Feb 21, 2025 | 42.18 | 42.29 | 40.55 | 40.92 | -1.07 | -2.55% | 176,000 |
| Feb 20, 2025 | 43.91 | 44.55 | 41.97 | 41.99 | -1.92 | -4.37% | 160,601 |
| Feb 19, 2025 | 43.12 | 44.63 | 43.12 | 43.91 | 0.22 | 0.50% | 166,707 |
| Feb 18, 2025 | 43.48 | 44.18 | 43.11 | 43.69 | 0.50 | 1.16% | 133,201 |
| Feb 14, 2025 | 42.85 | 43.90 | 42.85 | 43.19 | 0.49 | 1.15% | 122,120 |
| Feb 13, 2025 | 41.69 | 42.97 | 41.43 | 42.70 | 1.29 | 3.12% | 158,123 |
| Feb 12, 2025 | 40.82 | 41.64 | 40.68 | 41.41 | -0.08 | -0.19% | 133,700 |
| Feb 11, 2025 | 41.56 | 42.20 | 41.15 | 41.49 | -0.58 | -1.38% | 166,345 |
| Feb 10, 2025 | 42.85 | 43.05 | 42.05 | 42.07 | -0.72 | -1.68% | 224,700 |
| Feb 7, 2025 | 43.70 | 44.22 | 42.54 | 42.79 | -0.78 | -1.79% | 288,600 |
| Feb 6, 2025 | 45.92 | 46.50 | 42.89 | 43.57 | -1.92 | -4.22% | 852,600 |
| Feb 5, 2025 | 44.23 | 45.74 | 43.89 | 45.49 | 1.26 | 2.85% | 239,200 |
| Feb 4, 2025 | 44.11 | 45.48 | 43.90 | 44.23 | 0.28 | 0.64% | 314,736 |
| Feb 3, 2025 | 43.65 | 46.10 | 41.10 | 43.95 | -3.86 | -8.07% | 949,700 |
| Jan 31, 2025 | 50.50 | 51.49 | 47.18 | 47.81 | -2.66 | -5.27% | 294,361 |
| Jan 30, 2025 | 49.78 | 51.09 | 49.27 | 50.47 | 1.25 | 2.54% | 242,600 |
| Jan 29, 2025 | 50.42 | 50.42 | 48.97 | 49.22 | -1.27 | -2.52% | 114,727 |
| Jan 28, 2025 | 51.99 | 52.17 | 49.30 | 50.49 | -2.30 | -4.36% | 316,100 |
| Jan 27, 2025 | 52.87 | 53.18 | 51.76 | 52.79 | -0.12 | -0.23% | 179,200 |
| Jan 24, 2025 | 53.28 | 53.34 | 52.63 | 52.91 | -0.50 | -0.94% | 77,700 |
| Jan 23, 2025 | 52.97 | 53.86 | 52.85 | 53.41 | 0.06 | 0.11% | 73,438 |
| Jan 22, 2025 | 53.33 | 54.58 | 53.05 | 53.35 | -0.32 | -0.60% | 134,034 |
| Jan 21, 2025 | 53.24 | 54.00 | 52.11 | 53.67 | 1.68 | 3.23% | 126,342 |
| Jan 17, 2025 | 53.83 | 53.89 | 51.78 | 51.99 | -1.59 | -2.97% | 80,146 |
| Jan 16, 2025 | 53.34 | 53.85 | 52.44 | 53.58 | 0.12 | 0.22% | 142,700 |