BRP, Inc. DOO
NASDAQ · United States · Producer Manufacturing
$54.05-2.07 (-3.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.14 | -3.53% | $55.95 | $56.12 | $54.05 | 50.20K |
| 2026-09-30 | $56.12 | -2.16% | $57.46 | $57.86 | $56.10 | 182.10K |
| 2026-09-29 | $57.36 | +1.22% | $56.63 | $57.55 | $56.38 | 547.30K |
| 2026-09-28 | $56.67 | -0.87% | $56.42 | $57.30 | $55.71 | 178.10K |
| 2026-09-25 | $57.17 | +3.21% | $55.25 | $57.31 | $54.83 | 229.10K |
| 2026-09-24 | $55.39 | -2.55% | $57.02 | $57.02 | $55.15 | 207.70K |
| 2026-09-23 | $56.84 | -1.83% | $57.70 | $58.24 | $56.60 | 214.30K |
| 2026-09-22 | $57.90 | -0.45% | $58.83 | $59.28 | $57.20 | 353.90K |
| 2026-09-21 | $58.16 | +0.26% | $58.59 | $58.67 | $57.34 | 241.30K |
| 2026-09-18 | $58.01 | -1.41% | $58.25 | $58.65 | $57.56 | 144.70K |
| 2026-09-17 | $58.84 | +1.01% | $59.39 | $60.03 | $58.45 | 182.80K |
| 2026-09-16 | $58.25 | -1.14% | $58.94 | $59.94 | $57.95 | 340.00K |
| 2026-09-15 | $58.92 | -2.92% | $60.21 | $60.67 | $58.11 | 274.90K |
| 2026-09-14 | $60.69 | -0.49% | $60.74 | $62.32 | $60.57 | 369.00K |
| 2026-09-11 | $60.99 | +0.54% | $60.96 | $61.28 | $60.15 | 187.90K |
| 2026-09-10 | $60.66 | +0.28% | $60.52 | $61.33 | $59.74 | 409.50K |
| 2026-09-09 | $60.49 | -4.24% | $62.82 | $63.59 | $60.39 | 281.00K |
| 2026-09-08 | $63.17 | -6.16% | $66.95 | $66.97 | $62.27 | 493.70K |
| 2026-09-04 | $67.32 | +4.83% | $64.24 | $68.18 | $64.24 | 648.80K |
| 2026-09-03 | $64.22 | +1.45% | $65.88 | $66.01 | $60.52 | 1.17M |
| 2026-09-02 | $63.30 | +2.53% | $62.38 | $64.28 | $62.14 | 264.20K |
| 2026-09-01 | $61.74 | -0.18% | $61.49 | $62.75 | $61.30 | 296.20K |
| 2026-08-31 | $61.85 | -0.10% | $61.90 | $62.31 | $61.16 | 186.60K |
| 2026-08-28 | $61.91 | -0.34% | $61.95 | $62.45 | $61.40 | 222.70K |
| 2026-08-27 | $62.12 | +3.14% | $60.14 | $62.67 | $59.80 | 202.50K |
| 2026-08-26 | $60.23 | -2.18% | $61.53 | $61.72 | $60.23 | 205.70K |
| 2026-08-25 | $61.57 | -3.45% | $63.66 | $64.14 | $61.33 | 209.60K |
| 2026-08-24 | $63.77 | -6.28% | $67.62 | $67.82 | $63.05 | 229.20K |
| 2026-08-21 | $68.04 | +1.87% | $67.37 | $68.45 | $67.37 | 148.10K |
| 2026-08-20 | $66.79 | -2.04% | $67.16 | $67.56 | $66.11 | 157.10K |
| 2026-08-19 | $68.18 | -0.58% | $68.86 | $69.06 | $66.74 | 322.60K |
| 2026-08-18 | $68.58 | +7.49% | $63.77 | $70.11 | $63.53 | 783.20K |
| 2026-08-17 | $63.80 | -1.10% | $64.51 | $64.51 | $63.64 | 114.50K |
| 2026-08-14 | $64.51 | -0.43% | $64.83 | $64.90 | $63.79 | 94.00K |
| 2026-08-13 | $64.79 | +1.42% | $64.68 | $65.03 | $63.26 | 92.70K |
| 2026-08-12 | $63.88 | -2.08% | $65.41 | $65.58 | $63.12 | 147.70K |
| 2026-08-11 | $65.24 | +1.76% | $64.56 | $65.46 | $64.28 | 136.00K |
| 2026-08-10 | $64.11 | -1.38% | $65.33 | $65.33 | $63.93 | 138.60K |
| 2026-08-07 | $65.01 | +1.82% | $63.98 | $65.37 | $63.98 | 124.90K |
| 2026-08-06 | $63.85 | -2.55% | $66.11 | $66.11 | $63.50 | 175.40K |
| 2026-08-05 | $65.52 | +1.64% | $64.78 | $66.64 | $64.66 | 402.30K |
| 2026-08-04 | $64.46 | +4.46% | $61.34 | $64.62 | $61.34 | 224.10K |
| 2026-08-03 | $61.71 | -0.19% | $62.54 | $63.42 | $61.15 | 82.30K |
| 2026-07-31 | $61.83 | -0.90% | $62.36 | $62.91 | $61.27 | 245.90K |
| 2026-07-30 | $62.39 | +2.04% | $61.19 | $62.46 | $60.81 | 167.70K |
| 2026-07-29 | $61.14 | -2.16% | $62.05 | $62.06 | $59.82 | 226.30K |
| 2026-07-28 | $62.49 | +1.23% | $62.59 | $63.17 | $62.01 | 174.90K |
| 2026-07-27 | $61.73 | +2.30% | $60.55 | $62.18 | $60.55 | 259.40K |
| 2026-07-24 | $60.34 | +0.33% | $60.78 | $61.28 | $60.09 | 313.20K |
| 2026-07-23 | $60.14 | -0.33% | $59.83 | $60.39 | $58.88 | 307.80K |
| 2026-07-22 | $60.34 | +1.16% | $59.65 | $61.12 | $59.32 | 290.40K |
| 2026-07-21 | $59.65 | -0.45% | $59.79 | $60.06 | $58.90 | 153.80K |
| 2026-07-20 | $59.92 | -2.28% | $61.32 | $61.54 | $59.83 | 111.40K |
| 2026-07-17 | $61.32 | +0.77% | $60.47 | $61.53 | $60.37 | 154.50K |
| 2026-07-16 | $60.85 | +1.32% | $59.90 | $61.54 | $59.68 | 278.60K |
| 2026-07-15 | $60.06 | +2.11% | $59.04 | $60.80 | $58.89 | 215.10K |
| 2026-07-14 | $58.82 | -0.29% | $59.16 | $59.53 | $57.78 | 206.50K |
| 2026-07-13 | $58.99 | -0.14% | $59.07 | $59.97 | $58.95 | 135.70K |
| 2026-07-10 | $59.07 | +0.66% | $59.60 | $60.06 | $58.87 | 272.90K |
| 2026-07-09 | $58.68 | +1.29% | $58.46 | $59.18 | $57.87 | 294.50K |
| 2026-07-08 | $57.93 | -2.44% | $58.58 | $59.00 | $57.17 | 232.10K |
| 2026-07-07 | $59.38 | -0.32% | $59.57 | $60.00 | $58.58 | 97.90K |
| 2026-07-06 | $59.57 | +2.94% | $57.50 | $59.60 | $57.50 | 312.10K |
| 2026-07-02 | $57.87 | -1.43% | $59.02 | $60.72 | $56.69 | 269.80K |
| 2026-07-01 | $58.71 | -3.79% | $60.58 | $61.09 | $58.66 | 96.00K |
| 2026-06-30 | $61.02 | -1.99% | $61.69 | $62.03 | $60.73 | 266.00K |
| 2026-06-29 | $62.26 | -0.10% | $62.42 | $62.74 | $60.89 | 317.90K |
| 2026-06-26 | $62.32 | +0.11% | $62.25 | $62.92 | $61.83 | 126.60K |
| 2026-06-25 | $62.25 | +0.50% | $61.94 | $63.59 | $61.84 | 153.20K |
| 2026-06-24 | $61.94 | +3.65% | $59.76 | $62.17 | $59.76 | 136.90K |
| 2026-06-23 | $59.76 | -0.03% | $58.88 | $60.12 | $58.79 | 228.60K |
| 2026-06-22 | $59.78 | +0.44% | $59.52 | $60.98 | $59.37 | 150.90K |
| 2026-06-18 | $59.52 | -0.72% | $59.87 | $60.75 | $58.53 | 212.70K |
| 2026-06-17 | $59.95 | +0.05% | $59.01 | $61.00 | $59.01 | 210.10K |
| 2026-06-16 | $59.92 | -0.71% | $61.05 | $61.05 | $59.80 | 265.10K |
| 2026-06-15 | $60.35 | +0.12% | $61.00 | $61.75 | $59.89 | 146.70K |
| 2026-06-12 | $60.28 | +1.96% | $59.46 | $60.96 | $58.48 | 177.70K |
| 2026-06-11 | $59.12 | +1.93% | $58.07 | $59.22 | $57.63 | 299.40K |
| 2026-06-10 | $58.00 | -4.31% | $60.61 | $60.61 | $57.63 | 267.20K |
| 2026-06-09 | $60.61 | +0.07% | $60.66 | $62.00 | $59.34 | 227.40K |
| 2026-06-08 | $60.57 | -0.21% | $60.70 | $62.61 | $60.41 | 441.70K |
| 2026-06-05 | $60.70 | -3.37% | $62.00 | $62.44 | $60.31 | 237.80K |
| 2026-06-04 | $62.82 | +1.90% | $61.65 | $63.23 | $61.65 | 254.60K |
| 2026-06-03 | $61.65 | +0.77% | $60.72 | $62.19 | $60.34 | 270.00K |
| 2026-06-02 | $61.18 | +4.62% | $58.35 | $63.34 | $58.35 | 695.20K |
| 2026-06-01 | $58.48 | +1.23% | $56.84 | $58.60 | $56.45 | 336.60K |
| 2026-05-29 | $57.77 | -1.37% | $57.57 | $58.05 | $54.67 | 333.30K |
| 2026-05-28 | $58.57 | +0.93% | $63.86 | $63.86 | $55.61 | 742.80K |
| 2026-05-27 | $58.03 | +1.86% | $57.60 | $58.83 | $57.00 | 318.70K |
| 2026-05-26 | $56.97 | +2.87% | $56.00 | $57.29 | $55.99 | 187.90K |