Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

BRP Inc. (DOOO)

Compare
33.81
-0.19
(-0.56%)
At close: March 31 at 4:00:02 PM EDT
33.81
0.00
(0.00%)
After hours: March 31 at 4:42:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202533.4734.6433.0833.8133.81260,600
Mar 28, 202535.1535.3033.0534.0034.00220,900
Mar 27, 202537.3837.9035.3735.4635.46285,900
Mar 26, 202538.1040.2936.9538.2338.23645,900
Mar 25, 202538.0038.0035.5435.5435.54371,200
Mar 24, 202537.0138.9836.9838.1038.10210,300
Mar 21, 202536.6637.1836.2736.6536.65293,300
Mar 20, 202537.4637.9036.6537.2137.21256,100
Mar 19, 202539.5039.5038.2938.7338.73120,600
Mar 18, 202539.3139.6638.7539.1139.11112,700
Mar 17, 202538.7039.6038.4539.2839.28114,700
Mar 14, 202538.4538.6938.0338.5138.5169,300
Mar 13, 202539.3939.8837.4038.2038.20155,600
Mar 12, 202539.0939.8638.2739.5639.56163,600
Mar 11, 202540.9140.9138.5439.0239.02171,200
Mar 10, 202540.3941.6640.2940.8840.88141,900
Mar 7, 202540.6941.6940.2040.7140.71159,200
Mar 6, 202539.0040.6738.9440.4640.46185,000
Mar 5, 202537.9439.5637.9339.5439.54170,100
Mar 4, 202537.5038.2136.6337.5637.56201,300
Mar 3, 202540.1240.4838.0138.1038.10135,100
Feb 28, 202539.0639.9238.6939.6539.65131,400
Feb 27, 202540.6240.6239.0539.1339.13146,500
Feb 26, 202540.9941.1240.1340.4040.4097,500
Feb 25, 202541.0441.1040.1740.9440.94128,700
Feb 24, 202540.8041.8240.5241.1141.11140,300
Feb 21, 202542.1842.2940.5540.9240.92176,000
Feb 20, 202543.9144.5541.9741.9941.99160,500
Feb 19, 202543.1244.6343.1243.9143.91166,700
Feb 18, 202543.4844.1843.1143.6943.69133,200
Feb 14, 202542.8543.9042.8543.1943.19122,100
Feb 13, 202541.6942.9741.4342.7042.70158,100
Feb 12, 202540.8241.6440.6841.4141.41133,700
Feb 11, 202541.5642.2041.1541.4941.49166,300
Feb 10, 202542.8543.0542.0542.0742.07224,700
Feb 7, 202543.7044.2242.5442.7942.79288,600
Feb 6, 202545.9246.5042.8943.5743.57852,600
Feb 5, 202544.2345.7443.8945.4945.49239,200
Feb 4, 202544.1145.4843.9044.2344.23314,700
Feb 3, 202543.6546.1041.1043.9543.95949,700
Jan 31, 202550.5051.4947.1847.8147.81294,300
Jan 30, 202549.7851.0949.2750.4750.47242,600
Jan 29, 202550.4250.4248.9749.2249.22114,700
Jan 28, 202551.9952.1749.3050.4950.49316,100
Jan 27, 202552.8753.1851.7652.7952.79179,200
Jan 24, 202553.2853.3452.6352.9152.9177,700
Jan 23, 202552.9753.8652.8553.4153.4173,400
Jan 22, 202553.3354.5853.0553.3553.35134,000
Jan 21, 202553.2454.0052.1153.6753.67126,300
Jan 17, 202553.8353.8951.7851.9951.9980,100
Jan 16, 202553.3453.8552.4453.5853.58142,700
Jan 15, 202553.9854.2453.0753.4653.4684,800
Jan 14, 202551.9552.7851.6452.7852.7876,900
Jan 13, 202550.6452.4750.2551.8051.80144,100
Jan 10, 202550.4251.6550.3850.9950.9987,400
Jan 8, 202552.2952.2949.7451.0951.09149,100
Jan 7, 202552.7053.2752.0252.6952.69101,800
Jan 6, 202551.5153.2251.5152.4952.4999,000
Jan 3, 202550.0651.1049.5551.0951.0980,700
Jan 2, 202551.0051.4749.6750.1550.15111,100
Dec 31, 2024 0.15 Dividend
Dec 31, 202450.3451.1850.3450.8750.8771,900
Dec 30, 202449.8650.4649.0550.3550.2075,300
Dec 27, 202450.2750.7249.5450.3450.1971,700
Dec 26, 202450.0450.9850.0450.5550.4049,700
Dec 24, 202450.7950.7949.8950.4850.3366,300
Dec 23, 202452.2552.5450.4650.7850.63122,500
Dec 20, 202451.3853.4151.1052.5952.44272,700
Dec 19, 202450.4652.6850.2851.7751.62194,400
Dec 18, 202451.8352.0149.8250.0349.88172,300
Dec 17, 202450.7151.9250.6751.7851.63114,600
Dec 16, 202451.6651.7750.5750.7550.60180,200
Dec 13, 202451.1051.7650.8851.7151.56105,400
Dec 12, 202452.1952.3650.6551.5251.37127,200
Dec 11, 202452.6153.0451.9852.7552.60140,800
Dec 10, 202452.9453.4551.8252.3852.23166,800
Dec 9, 202451.2054.7951.2053.3953.24213,500
Dec 6, 202452.7655.5051.0051.4251.27389,300
Dec 5, 202448.4849.3548.1648.5248.38212,900
Dec 4, 202449.5049.8247.5848.4548.31126,400
Dec 3, 202449.6150.0849.0749.4249.28167,200
Dec 2, 202448.7349.8448.6049.6049.46137,900
Nov 29, 202448.3648.9448.2848.7348.5957,100
Nov 27, 202447.8148.9947.5448.3848.24222,800
Nov 26, 202449.6650.2846.9447.5647.42264,300
Nov 25, 202449.0751.7248.7050.8450.69556,600
Nov 22, 202448.3249.0847.9848.5148.37129,000
Nov 21, 202447.7848.3746.8548.2948.15122,900
Nov 20, 202448.3948.3947.0747.7847.64125,200
Nov 19, 202447.9948.7547.7348.6548.51125,000
Nov 18, 202448.0848.6247.8148.1948.05110,900
Nov 15, 202447.8948.3747.3948.0947.9591,300
Nov 14, 202447.9049.2147.5247.7147.57131,000
Nov 13, 202448.2248.4747.3647.7347.59129,700
Nov 12, 202448.7549.1547.9148.1347.99112,100
Nov 11, 202449.6249.7748.6849.0548.91127,500
Nov 8, 202448.7149.5647.9849.4149.27105,800
Nov 7, 202450.6450.7148.4048.9848.84221,000
Nov 6, 202452.5652.5650.1550.3150.16237,500
Nov 5, 202450.2751.1450.1550.8750.7290,900
Nov 4, 202449.9350.9749.9350.4550.30119,600
Nov 1, 202449.7350.3349.0049.8349.69151,800
Oct 31, 202451.3851.3849.2149.2749.13148,100
Oct 30, 202450.7151.5650.5451.2751.12150,500
Oct 29, 202451.3551.7950.5251.1951.0483,900
Oct 28, 202451.1251.7250.6351.7151.5676,500
Oct 25, 202451.0252.2250.4250.6850.5375,100
Oct 24, 202451.0851.5450.1551.0050.85143,200
Oct 23, 202451.6051.6049.9251.1751.02209,100
Oct 22, 202455.8055.9151.5251.6751.52386,300
Oct 21, 202457.3657.5055.6755.7555.5989,400
Oct 18, 202457.1558.5057.1557.5057.33118,900
Oct 17, 202457.4657.4956.1257.2757.10173,400
Oct 16, 202456.9657.8256.9557.0656.8974,900
Oct 15, 202457.9658.4156.2156.4756.31224,000
Oct 14, 202458.1458.7957.8658.5458.3745,300
Oct 11, 202458.2958.9158.2958.4158.2499,900
Oct 10, 202458.6059.2357.8458.1457.97123,600
Oct 9, 202458.0660.6158.0658.9158.7485,800
Oct 8, 202459.2559.3458.5058.5358.36120,800
Oct 7, 202458.9659.4758.6759.3859.21107,700
Oct 4, 202459.2359.4358.4759.3159.1476,100
Oct 3, 202457.6958.6257.1658.6258.4599,600
Oct 2, 202458.0158.8557.9758.0357.8690,300
Oct 1, 202459.4959.7157.9358.4158.24136,900
Sep 30, 202460.8961.1659.0859.5459.37107,200
Sep 27, 2024 0.16 Dividend
Sep 27, 202461.1062.4560.6660.8660.68122,100
Sep 26, 202459.7661.2659.4560.4860.1598,700
Sep 25, 202460.2160.6458.6159.0458.72108,900
Sep 24, 202460.9461.4260.2760.5560.2289,500
Sep 23, 202461.8761.8760.1160.7560.4282,300
Sep 20, 202461.8261.8260.6061.5261.1894,600
Sep 19, 202461.9662.0361.1361.7461.40109,100
Sep 18, 202461.0162.3860.7460.9360.60137,400
Sep 17, 202460.6461.8859.9761.0760.74139,400
Sep 16, 202462.6763.4560.4860.4960.16177,000
Sep 13, 202463.2664.8162.0562.6362.29125,100
Sep 12, 202461.4662.8961.0762.2961.95144,400
Sep 11, 202458.0961.3458.0660.9860.65143,600
Sep 10, 202458.6858.6857.2858.2257.90224,200
Sep 9, 202462.1362.6758.5958.6758.35444,800
Sep 6, 202461.0066.3060.7262.9162.57496,600
Sep 5, 202469.0469.3165.9766.0865.72127,900
Sep 4, 202469.4269.7068.4268.8968.5163,200
Sep 3, 202472.2172.2169.4169.5469.1668,600
Aug 30, 202471.7372.5270.8672.3871.9889,500
Aug 29, 202470.8872.3370.8371.1770.78252,000
Aug 28, 202470.5171.0070.1670.8070.4150,900
Aug 27, 202470.9571.1670.4070.7670.3740,800
Aug 26, 202471.6772.8471.4871.7071.3179,800
Aug 23, 202467.5272.5267.5271.5871.19124,600
Aug 22, 202468.7368.7367.1767.4167.0493,000
Aug 21, 202467.9968.5967.1468.2867.91112,500
Aug 20, 202469.0269.1768.0269.0768.6983,200
Aug 19, 202469.5269.7168.5768.8268.4447,800
Aug 16, 202468.1269.4268.1269.0568.6737,300
Aug 15, 202468.3769.5867.5668.5568.1781,900
Aug 14, 202467.4268.2566.8466.9966.6296,600
Aug 13, 202466.1768.1365.9767.7167.3453,500
Aug 12, 202466.2366.9065.1865.4265.0654,000
Aug 9, 202467.3267.5766.1166.2965.9344,700
Aug 8, 202467.0967.8966.4267.4067.03165,900
Aug 7, 202468.6569.5165.7066.1065.74137,300
Aug 6, 202468.2169.0867.2667.8467.47213,200
Aug 5, 202465.4068.2364.5468.1367.7651,900
Aug 2, 202468.3269.4467.7769.3468.96108,600
Aug 1, 202471.9772.4569.5269.7269.3497,300
Jul 31, 202472.9474.0071.8272.4272.0252,100
Jul 30, 202470.6672.3270.6672.0271.6370,100
Jul 29, 202472.4472.4669.7170.7670.37118,700
Jul 26, 202469.0372.2568.8872.2371.8388,800
Jul 25, 202466.4969.0065.7968.3467.9784,800
Jul 24, 202468.4769.9266.2366.4966.1397,700
Jul 23, 202469.2969.2965.2068.4268.05292,000
Jul 22, 202469.7170.7668.4770.4570.0643,700
Jul 19, 202470.3070.7669.0169.3368.95116,200
Jul 18, 202470.2171.6969.8970.6070.2178,100
Jul 17, 202470.1871.3169.8770.6870.29101,300
Jul 16, 202468.7371.1068.6470.8970.5073,900
Jul 15, 202469.7969.8668.5868.7568.3794,100
Jul 12, 202467.2069.8667.2069.3268.94118,200
Jul 11, 202464.3367.2563.9867.1566.7875,600
Jul 10, 202461.4663.9061.4663.6863.3367,200
Jul 9, 202461.8461.9859.9661.4361.09218,400
Jul 8, 202463.1663.6561.8462.0361.6959,700
Jul 5, 202464.5564.9262.8063.1862.8378,200
Jul 3, 202464.1364.7363.5364.5264.1727,000
Jul 2, 202463.0764.3263.0764.1763.82106,100
Jul 1, 202464.0964.7263.0063.2262.8722,100
Jun 28, 2024 0.15 Dividend
Jun 28, 202463.7564.7163.6164.0363.68101,300
Jun 27, 202462.9763.4462.0563.3662.86136,000
Jun 26, 202462.8163.2162.4362.6262.1358,600
Jun 25, 202464.9265.2862.6362.9362.4390,200
Jun 24, 202464.3465.8664.0065.1964.6868,800
Jun 21, 202463.5164.9563.3163.9963.49131,400
Jun 20, 202462.0963.9861.9963.7663.2682,400
Jun 18, 202463.0863.7562.0062.5162.02172,200
Jun 17, 202461.5263.6061.5263.2062.70113,800
Jun 14, 202461.7062.0461.2561.6761.18102,900
Jun 13, 202461.9762.5761.7162.3761.8880,700
Jun 12, 202461.6263.4661.6262.5462.05109,900
Jun 11, 202461.0561.2360.3260.8660.3876,300
Jun 10, 202462.1862.1860.6161.2260.74132,600
Jun 7, 202462.5663.4362.2362.5762.08101,700
Jun 6, 202462.7763.7762.6363.3562.85122,400
Jun 5, 202462.1363.1961.5663.1362.63145,900
Jun 4, 202463.4964.2960.7661.6261.13245,600
Jun 3, 202463.9364.7162.5664.1463.64152,300
May 31, 202462.5067.5760.8162.5062.01365,000
May 30, 202464.9767.3264.9566.3665.84146,400
May 29, 202466.2966.7565.0965.2064.6997,200
May 28, 202467.1967.3466.9467.1266.5950,900
May 24, 202466.7167.7866.7166.8566.3281,400
May 23, 202467.1067.1065.7066.5566.0398,300
May 22, 202467.9868.1766.6967.0866.5580,000
May 21, 202468.1369.1867.8568.0967.55150,000
May 20, 202468.4268.4267.5467.8767.3444,600
May 17, 202468.3068.8967.8868.4067.8684,800
May 16, 202469.8369.8368.7768.9768.4396,100
May 15, 202470.8670.8669.1469.4868.93104,100
May 14, 202469.9270.5468.8470.3269.7799,000
May 13, 202470.7672.0168.8969.2268.6890,200
May 10, 202470.6270.6269.2270.3869.8385,800
May 9, 202468.9770.8668.9770.3169.76121,300
May 8, 202467.7569.4667.7369.3068.75153,500
May 7, 202468.6169.1167.9268.5167.9788,900
May 6, 202469.3869.7168.6268.8968.3559,600
May 3, 202469.0869.7768.7368.9068.3680,600
May 2, 202467.8768.0167.1868.0167.4767,300
May 1, 202467.0968.2766.1567.2566.7273,200
Apr 30, 202468.7168.9067.2667.2766.7476,500
Apr 29, 202468.7069.4068.5269.4068.8579,900
Apr 26, 202469.0569.9868.4968.7468.2061,700
Apr 25, 202468.6369.6967.7169.1768.63107,900
Apr 24, 202469.9570.7868.9469.2768.7255,600
Apr 23, 202469.2471.1468.1070.0569.50108,800
Apr 22, 202469.2571.0268.3268.6768.13152,300
Apr 19, 202467.7369.7567.1769.3868.8368,100
Apr 18, 202469.7869.7866.8568.0667.52101,300
Apr 17, 202472.0972.1669.5869.6169.06138,700
Apr 16, 202468.5972.3667.9072.0271.45248,900
Apr 15, 202470.3470.7669.8370.5970.03130,700
Apr 12, 202472.0272.0269.2069.7769.22158,600
Apr 11, 202472.8472.8471.1072.3471.77104,700
Apr 10, 202472.2773.8871.8672.8472.27195,800
Apr 9, 202472.5573.8071.7073.8073.2291,100
Apr 8, 202472.7673.0971.5572.0771.5083,900
Apr 5, 2024 0.16 Dividend
Apr 5, 202471.6274.2370.5072.7172.14244,200
Apr 4, 202475.1675.1671.1571.7771.05193,000
Apr 3, 202474.4175.5973.3974.1473.40215,100
Apr 2, 202471.7474.7270.8574.6873.93318,200
Apr 1, 202467.2072.3966.8072.1771.45278,300

Related Tickers

PII Polaris Inc.
40.94
-1.06%
 
WGO Winnebago Industries, Inc.
34.46
-0.83%
 
BC Brunswick Corporation
53.85
+0.67%
 
HOG Harley-Davidson, Inc.
25.25
+0.44%
 
LCII LCI Industries
87.43
+0.03%
 
THO THOR Industries, Inc.
75.81
-1.65%
 
MPX Marine Products Corporation
8.39
+0.12%
 
MBUU Malibu Boats, Inc.
30.68
+3.75%
 
MCFT MasterCraft Boat Holdings, Inc.
17.22
-0.12%
 
TRI.PA Trigano S.A.
103.30
-0.77%