NasdaqGS - Delayed Quote USD

BRP Inc. (DOOO)

70.38 +0.07 (+0.10%)
At close: May 10 at 4:00 PM EDT
70.38 0.00 (0.00%)
After hours: May 10 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 70.62 70.62 69.22 70.38 70.38 78,300
May 9, 2024 68.97 70.86 68.97 70.31 70.31 121,300
May 8, 2024 67.75 69.46 67.73 69.30 69.30 153,500
May 7, 2024 68.61 69.11 67.92 68.51 68.51 88,900
May 6, 2024 69.38 69.71 68.62 68.89 68.89 59,600
May 3, 2024 69.08 69.77 68.73 68.90 68.90 80,600
May 2, 2024 67.87 68.01 67.18 68.01 68.01 67,300
May 1, 2024 67.09 68.27 66.15 67.25 67.25 73,200
Apr 30, 2024 68.71 68.90 67.26 67.27 67.27 76,500
Apr 29, 2024 68.70 69.40 68.52 69.40 69.40 79,900
Apr 26, 2024 69.05 69.98 68.49 68.74 68.74 61,700
Apr 25, 2024 68.63 69.69 67.71 69.17 69.17 107,900
Apr 24, 2024 69.95 70.78 68.94 69.27 69.27 55,600
Apr 23, 2024 69.24 71.14 68.10 70.05 70.05 108,800
Apr 22, 2024 69.25 71.02 68.32 68.67 68.67 152,300
Apr 19, 2024 67.73 69.75 67.17 69.38 69.38 68,100
Apr 18, 2024 69.78 69.78 66.85 68.06 68.06 101,300
Apr 17, 2024 72.09 72.16 69.58 69.61 69.61 138,700
Apr 16, 2024 68.59 72.36 67.90 72.02 72.02 248,900
Apr 15, 2024 70.34 70.76 69.83 70.59 70.59 130,700
Apr 12, 2024 72.02 72.02 69.20 69.77 69.77 158,600
Apr 11, 2024 72.84 72.84 71.10 72.34 72.34 104,700
Apr 10, 2024 72.27 73.88 71.86 72.84 72.84 195,800
Apr 9, 2024 72.55 73.80 71.70 73.80 73.80 91,100
Apr 8, 2024 72.76 73.09 71.55 72.07 72.07 83,900
Apr 5, 2024 0.16 Dividend
Apr 5, 2024 71.62 74.23 70.50 72.71 72.71 244,200
Apr 4, 2024 75.16 75.16 71.15 71.77 71.61 193,000
Apr 3, 2024 74.41 75.59 73.39 74.14 73.98 215,100
Apr 2, 2024 71.74 74.72 70.85 74.68 74.52 318,200
Apr 1, 2024 67.20 72.39 66.80 72.17 72.01 278,300
Mar 28, 2024 59.77 68.68 58.91 67.10 66.96 506,000
Mar 27, 2024 62.50 63.93 62.33 63.65 63.51 153,800
Mar 26, 2024 61.66 63.61 61.49 62.07 61.94 169,000
Mar 25, 2024 62.60 63.22 61.18 61.22 61.09 101,400
Mar 22, 2024 63.14 63.29 61.71 62.67 62.53 112,900
Mar 21, 2024 64.03 64.23 62.90 63.56 63.42 98,800
Mar 20, 2024 60.96 63.66 60.81 63.54 63.40 91,200
Mar 19, 2024 61.33 62.05 60.42 61.42 61.29 106,800
Mar 18, 2024 61.80 62.76 60.55 61.20 61.07 104,600
Mar 15, 2024 62.10 63.48 61.08 61.23 61.10 162,400
Mar 14, 2024 62.35 62.83 61.73 62.33 62.20 149,100
Mar 13, 2024 62.28 63.34 62.21 62.74 62.60 147,800
Mar 12, 2024 62.39 62.87 61.92 62.26 62.13 96,600
Mar 11, 2024 62.50 63.66 62.15 62.59 62.45 68,100
Mar 8, 2024 64.24 65.55 62.65 62.74 62.60 101,700
Mar 7, 2024 63.84 64.78 63.49 64.21 64.07 117,300
Mar 6, 2024 64.44 64.44 62.70 63.86 63.72 165,400
Mar 5, 2024 63.65 65.34 63.46 64.17 64.03 88,700
Mar 4, 2024 66.43 66.43 64.10 64.15 64.01 68,800
Mar 1, 2024 66.07 66.74 65.20 65.99 65.85 64,600
Feb 29, 2024 67.26 67.26 64.91 65.93 65.79 103,100
Feb 28, 2024 65.61 66.68 64.86 66.37 66.23 74,000
Feb 27, 2024 66.63 66.65 65.79 66.28 66.14 67,300
Feb 26, 2024 66.15 66.74 65.61 66.05 65.91 112,900
Feb 23, 2024 68.00 68.00 66.06 66.23 66.09 100,100
Feb 22, 2024 68.83 68.83 67.64 67.66 67.51 86,000
Feb 21, 2024 66.20 68.59 66.20 68.41 68.26 142,400
Feb 20, 2024 65.68 66.80 64.96 66.80 66.66 146,200
Feb 16, 2024 66.87 67.43 66.38 66.51 66.37 67,400
Feb 15, 2024 65.64 67.66 65.52 67.53 67.38 95,000
Feb 14, 2024 65.66 66.41 65.20 65.48 65.34 139,800
Feb 13, 2024 67.51 67.51 64.40 65.30 65.16 129,000
Feb 12, 2024 68.41 70.37 67.70 68.99 68.84 106,200
Feb 9, 2024 69.90 70.35 68.23 68.38 68.23 99,700
Feb 8, 2024 68.62 70.64 68.48 69.46 69.31 131,600
Feb 7, 2024 67.20 68.29 66.48 68.28 68.13 104,500
Feb 6, 2024 64.76 67.01 64.55 66.88 66.74 186,000
Feb 5, 2024 62.65 65.03 61.40 64.89 64.75 216,600
Feb 2, 2024 63.34 63.45 62.18 62.89 62.75 288,200
Feb 1, 2024 63.61 64.18 63.16 64.06 63.92 262,000
Jan 31, 2024 63.98 64.72 62.87 63.10 62.96 225,500
Jan 30, 2024 66.90 67.19 63.07 64.23 64.09 326,500
Jan 29, 2024 65.83 67.27 65.56 67.14 67.00 82,700
Jan 26, 2024 66.86 67.05 66.03 66.30 66.16 59,900
Jan 25, 2024 67.14 67.42 65.54 66.32 66.18 148,100
Jan 24, 2024 68.07 68.32 66.47 66.62 66.48 44,000
Jan 23, 2024 69.04 69.04 65.64 67.17 67.02 131,800
Jan 22, 2024 68.90 70.65 68.69 70.22 70.07 76,600
Jan 19, 2024 67.92 69.42 67.49 69.25 69.10 36,500
Jan 18, 2024 68.35 68.54 67.57 68.02 67.87 51,700
Jan 17, 2024 65.87 67.88 65.87 67.77 67.62 88,900
Jan 16, 2024 65.75 66.73 65.53 66.72 66.58 132,500
Jan 12, 2024 69.07 69.24 65.68 65.97 65.83 71,100
Jan 11, 2024 69.14 69.69 67.84 68.93 68.78 114,800
Jan 10, 2024 70.42 70.76 68.85 68.96 68.81 52,800
Jan 9, 2024 70.89 71.38 70.16 70.45 70.30 155,200
Jan 8, 2024 70.85 71.56 70.01 71.46 71.31 651,100
Jan 5, 2024 69.22 70.71 69.22 70.39 70.24 83,000
Jan 4, 2024 69.08 69.68 68.60 69.39 69.24 81,000
Jan 3, 2024 70.67 70.71 68.77 69.37 69.22 169,900
Jan 2, 2024 70.88 72.32 70.44 71.48 71.33 156,700
Dec 29, 2023 71.64 73.06 71.40 71.69 71.54 69,500
Dec 28, 2023 0.14 Dividend
Dec 28, 2023 72.02 72.50 71.20 71.98 71.82 73,300
Dec 27, 2023 72.22 73.05 71.67 72.48 72.19 89,500
Dec 26, 2023 72.37 72.37 71.54 71.92 71.63 24,500
Dec 22, 2023 70.75 72.26 70.26 71.49 71.20 119,400
Dec 21, 2023 66.64 70.00 66.64 70.00 69.72 152,800
Dec 20, 2023 65.00 66.87 65.00 66.01 65.74 125,000
Dec 19, 2023 65.59 66.32 65.01 65.48 65.22 97,400
Dec 18, 2023 65.25 66.15 64.84 65.14 64.88 112,000
Dec 15, 2023 65.51 66.79 64.98 65.12 64.86 108,600
Dec 14, 2023 61.35 66.33 60.99 65.51 65.25 248,800
Dec 13, 2023 57.86 60.18 57.15 60.13 59.89 205,100
Dec 12, 2023 59.71 60.98 57.49 57.99 57.76 161,000
Dec 11, 2023 61.20 61.43 59.71 59.71 59.47 96,900
Dec 8, 2023 61.00 61.81 60.95 61.09 60.84 79,600
Dec 7, 2023 60.66 61.88 60.33 61.22 60.97 95,700
Dec 6, 2023 59.81 62.69 59.81 60.66 60.42 107,600
Dec 5, 2023 60.66 61.72 59.11 59.18 58.94 234,900
Dec 4, 2023 62.28 62.50 60.90 60.96 60.71 242,400
Dec 1, 2023 60.60 63.49 58.67 63.26 63.00 331,600
Nov 30, 2023 67.05 67.05 59.40 61.73 61.48 838,200
Nov 29, 2023 71.12 71.22 69.57 69.92 69.64 195,300
Nov 28, 2023 70.15 70.96 69.74 70.01 69.73 156,400
Nov 27, 2023 71.91 71.91 69.31 69.98 69.70 216,300
Nov 24, 2023 72.28 72.99 72.24 72.32 72.03 23,400
Nov 22, 2023 73.75 73.75 72.15 72.15 71.86 94,400
Nov 21, 2023 74.86 75.06 73.24 73.33 73.03 55,300
Nov 20, 2023 75.39 75.92 73.69 75.83 75.52 45,400
Nov 17, 2023 75.52 75.52 74.13 75.00 74.70 45,100
Nov 16, 2023 75.52 75.87 73.31 74.62 74.32 68,300
Nov 15, 2023 74.74 77.12 74.74 76.17 75.86 62,400
Nov 14, 2023 72.01 75.08 71.81 74.71 74.41 69,100
Nov 13, 2023 69.85 70.32 69.48 69.66 69.38 34,900
Nov 10, 2023 69.31 70.49 69.30 70.39 70.11 26,600
Nov 9, 2023 70.71 71.57 68.88 69.49 69.21 38,100
Nov 8, 2023 70.11 71.35 70.11 70.53 70.25 30,800
Nov 7, 2023 70.98 71.57 70.33 70.33 70.05 33,200
Nov 6, 2023 74.61 74.61 71.56 71.69 71.40 42,200
Nov 3, 2023 71.72 74.09 71.69 74.08 73.78 91,300
Nov 2, 2023 69.48 70.85 69.27 70.80 70.51 57,800
Nov 1, 2023 67.53 68.55 67.34 68.07 67.80 57,800
Oct 31, 2023 66.87 68.43 66.79 67.62 67.35 96,100
Oct 30, 2023 67.82 69.04 67.13 67.13 66.86 58,700
Oct 27, 2023 68.02 69.32 67.09 67.49 67.22 65,200
Oct 26, 2023 68.53 69.11 67.42 67.96 67.69 64,500
Oct 25, 2023 68.74 69.23 68.00 68.45 68.17 69,600
Oct 24, 2023 69.80 70.14 68.35 69.09 68.81 61,600
Oct 23, 2023 70.02 71.36 69.30 69.37 69.09 72,500
Oct 20, 2023 70.66 71.59 70.29 70.47 70.19 63,300
Oct 19, 2023 70.64 72.74 70.35 70.94 70.65 91,200
Oct 18, 2023 76.03 77.74 69.74 70.93 70.64 198,800
Oct 17, 2023 75.87 77.16 75.87 76.74 76.43 40,400
Oct 16, 2023 76.31 77.12 75.77 76.46 76.15 53,600
Oct 13, 2023 76.70 76.76 75.50 75.71 75.40 36,700
Oct 12, 2023 78.95 78.95 76.07 76.47 76.16 78,900
Oct 11, 2023 77.94 79.41 77.93 79.31 78.99 85,400
Oct 10, 2023 76.11 78.03 76.11 77.84 77.53 77,600
Oct 9, 2023 74.71 76.39 74.14 76.23 75.92 21,700
Oct 6, 2023 75.06 75.73 73.93 75.57 75.27 74,900
Oct 5, 2023 74.89 75.42 73.57 75.04 74.74 77,900
Oct 4, 2023 73.95 75.96 73.95 75.49 75.19 107,200
Oct 3, 2023 75.83 76.23 73.41 74.16 73.86 112,300
Oct 2, 2023 75.86 76.24 75.03 76.08 75.77 89,100
Sep 29, 2023 75.27 76.49 75.27 75.86 75.55 97,900
Sep 28, 2023 0.13 Dividend
Sep 28, 2023 73.18 75.22 72.90 74.63 74.33 59,500
Sep 27, 2023 72.92 74.28 72.13 72.33 71.91 77,700
Sep 26, 2023 73.75 74.77 72.59 72.62 72.19 62,400
Sep 25, 2023 73.37 74.86 73.37 74.35 73.91 59,900
Sep 22, 2023 74.25 75.37 74.10 74.34 73.90 69,700
Sep 21, 2023 75.53 75.93 73.97 74.12 73.69 54,000
Sep 20, 2023 76.05 77.70 76.05 76.08 75.63 48,800
Sep 19, 2023 76.33 77.76 75.86 75.94 75.49 76,300
Sep 18, 2023 77.88 77.88 76.41 76.58 76.13 60,100
Sep 15, 2023 75.47 77.85 75.47 77.46 77.01 83,200
Sep 14, 2023 75.11 76.46 75.11 76.10 75.65 66,500
Sep 13, 2023 75.20 75.77 73.71 74.83 74.39 90,100
Sep 12, 2023 75.00 75.69 74.45 75.00 74.56 156,700
Sep 11, 2023 75.33 75.33 73.24 73.66 73.23 81,500
Sep 8, 2023 74.63 74.81 72.53 74.43 73.99 99,800
Sep 7, 2023 76.14 79.84 73.11 73.38 72.95 202,000
Sep 6, 2023 76.38 77.15 74.33 74.83 74.39 151,700
Sep 5, 2023 78.06 78.06 75.63 76.66 76.21 118,400
Sep 1, 2023 76.61 79.19 76.61 78.11 77.65 46,100
Aug 31, 2023 79.34 79.34 76.21 76.32 75.87 52,700
Aug 30, 2023 80.01 81.19 79.10 79.25 78.79 45,800
Aug 29, 2023 77.35 80.34 77.35 80.34 79.87 64,400
Aug 28, 2023 76.89 78.01 76.89 77.35 76.90 58,000
Aug 25, 2023 76.90 77.23 75.66 76.76 76.31 29,600
Aug 24, 2023 77.68 77.73 76.58 76.83 76.38 44,200
Aug 23, 2023 77.33 78.24 76.82 77.98 77.52 51,600
Aug 22, 2023 78.39 79.20 77.41 77.77 77.31 78,600
Aug 21, 2023 78.60 79.81 77.74 78.28 77.82 105,100
Aug 18, 2023 77.44 79.25 76.98 78.52 78.06 103,000
Aug 17, 2023 79.83 80.05 77.45 78.18 77.72 71,300
Aug 16, 2023 78.55 80.71 77.76 79.38 78.91 59,500
Aug 15, 2023 81.38 82.13 79.61 79.94 79.47 45,200
Aug 14, 2023 83.73 83.73 81.70 82.16 81.68 43,200
Aug 11, 2023 84.15 84.37 83.63 83.89 83.40 67,800
Aug 10, 2023 87.38 87.68 83.41 84.39 83.90 68,500
Aug 9, 2023 88.20 88.20 84.51 86.47 85.96 96,500
Aug 8, 2023 87.61 87.79 86.00 87.67 87.16 66,900
Aug 7, 2023 88.30 90.00 87.98 88.81 88.29 12,100
Aug 4, 2023 90.05 90.05 87.97 88.29 87.77 35,400
Aug 3, 2023 90.37 90.37 88.83 89.52 89.00 50,000
Aug 2, 2023 90.71 91.21 90.21 90.50 89.97 42,500
Aug 1, 2023 91.79 91.86 90.82 91.86 91.32 43,400
Jul 31, 2023 91.25 92.74 91.25 92.20 91.66 39,500
Jul 28, 2023 91.07 91.46 89.70 91.40 90.86 29,400
Jul 27, 2023 91.77 92.73 89.86 90.14 89.61 96,200
Jul 26, 2023 89.34 91.51 89.13 91.00 90.47 69,800
Jul 25, 2023 86.41 90.14 86.22 89.65 89.12 104,000
Jul 24, 2023 84.10 86.63 84.10 86.31 85.80 97,000
Jul 21, 2023 84.79 85.42 84.16 84.24 83.75 73,900
Jul 20, 2023 85.24 85.56 83.06 83.71 83.22 35,000
Jul 19, 2023 82.80 85.04 82.80 85.01 84.51 51,000
Jul 18, 2023 81.10 82.95 81.10 82.91 82.42 32,500
Jul 17, 2023 81.28 82.29 81.23 81.40 80.92 28,200
Jul 14, 2023 83.13 83.13 81.14 81.64 81.16 45,600
Jul 13, 2023 84.36 84.55 83.21 83.57 83.08 47,800
Jul 12, 2023 83.80 84.36 82.97 84.07 83.58 70,000
Jul 11, 2023 81.34 83.04 81.34 82.98 82.49 29,500
Jul 10, 2023 81.36 82.08 80.55 81.45 80.97 21,100
Jul 7, 2023 79.95 82.13 79.95 81.30 80.82 31,400
Jul 6, 2023 80.60 81.54 80.41 80.69 80.22 40,600
Jul 5, 2023 82.10 83.75 81.58 81.66 81.18 49,500
Jul 3, 2023 84.12 84.50 83.75 83.98 83.49 9,000
Jun 30, 2023 82.50 84.92 82.50 84.60 84.10 54,300
Jun 29, 2023 0.14 Dividend
Jun 29, 2023 80.87 82.20 80.65 82.09 81.61 30,200
Jun 28, 2023 80.84 81.63 80.28 80.54 79.93 70,400
Jun 27, 2023 80.11 81.64 80.10 81.39 80.78 26,400
Jun 26, 2023 78.48 80.37 78.48 79.53 78.93 55,200
Jun 23, 2023 76.86 78.57 76.86 78.57 77.98 41,400
Jun 22, 2023 78.54 79.15 77.22 78.01 77.42 51,500
Jun 21, 2023 80.30 80.34 78.77 79.40 78.80 71,400
Jun 20, 2023 82.52 82.52 80.59 80.80 80.19 35,100
Jun 16, 2023 82.03 83.23 81.90 82.85 82.23 68,100
Jun 15, 2023 80.71 82.88 80.21 82.21 81.59 67,900
Jun 14, 2023 79.93 81.21 79.78 80.57 79.96 93,500
Jun 13, 2023 76.53 79.47 76.53 79.26 78.66 148,000
Jun 12, 2023 75.55 76.01 74.72 75.06 74.49 45,000
Jun 9, 2023 75.63 77.17 75.43 75.55 74.98 59,800
Jun 8, 2023 77.20 77.20 75.20 76.37 75.79 55,000
Jun 7, 2023 76.76 77.90 76.71 77.16 76.58 44,200
Jun 6, 2023 74.30 76.72 73.91 76.15 75.58 64,600
Jun 5, 2023 73.81 74.45 72.77 73.91 73.35 41,100
Jun 2, 2023 69.87 73.80 69.87 73.47 72.92 101,700
Jun 1, 2023 70.64 71.13 67.42 70.84 70.31 156,800
May 31, 2023 73.29 73.74 70.15 71.61 71.07 106,200
May 30, 2023 73.60 74.51 73.15 73.50 72.95 64,900
May 26, 2023 72.93 73.89 72.84 73.51 72.96 22,900
May 25, 2023 72.45 73.88 72.45 73.05 72.50 18,600
May 24, 2023 73.96 73.96 72.09 72.57 72.02 34,700
May 23, 2023 73.93 75.32 73.67 74.50 73.94 24,100
May 22, 2023 74.19 74.52 73.80 73.94 73.38 11,700
May 19, 2023 76.88 76.89 74.34 74.48 73.92 52,500
May 18, 2023 75.01 76.97 75.01 76.88 76.30 30,900
May 17, 2023 72.61 75.31 72.61 75.10 74.53 34,800
May 16, 2023 73.71 74.56 72.48 72.56 72.01 30,100
May 15, 2023 73.41 74.77 73.25 74.17 73.61 32,500
May 12, 2023 73.19 74.09 72.99 73.26 72.71 36,400
May 11, 2023 73.88 73.88 72.95 73.16 72.61 22,500

Related Tickers

BC Brunswick Corporation
83.39
0.00%
 
LCII LCI Industries
115.68
+1.63%
 
PII Polaris Inc.
87.60
+1.10%
 
THO THOR Industries, Inc.
105.61
+0.84%
 
WGO Winnebago Industries, Inc.
64.11
+1.18%
 
MBUU Malibu Boats, Inc.
35.96
+0.67%
 
HOG Harley-Davidson, Inc.
34.69
+1.70%
 
MPX Marine Products Corporation
10.55
+1.05%
 
TAIG.TO Taiga Motors Corporation
0.3050
-15.28%