NASDAQ:DOO | Historical Stock Price | BRP Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.50$15.45$25.12$40.86$66.45$108.062013-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.57$46.5631,600——
2019-12-30$45.64$46.6331,500——
2019-12-27$45.54$46.5349,100——
2019-12-26$45.85$46.8525,500——
2019-12-24$46.02$47.0215,700——
2019-12-23$45.97$46.8937,800——
2019-12-20$46.18$47.1138,300——
2019-12-19$46.31$47.24147,200——
2019-12-18$46.38$47.31146,100——
2019-12-17$45.93$46.8568,800——
2019-12-16$45.49$46.4062,400——
2019-12-13$45.51$46.42154,300——
2019-12-12$46.06$46.9997,600——
2019-12-11$45.72$46.64447,900——
2019-12-10$48.19$49.16104,000——
2019-12-09$48.59$49.57126,400——
2019-12-06$48.10$49.07107,600——
2019-12-05$48.35$49.3248,100——
2019-12-04$48.67$49.6568,400——
2019-12-03$47.54$48.5068,800——
2019-12-02$47.98$48.9491,300——
2019-11-29$49.64$50.6436,200——
2019-11-27$48.36$49.33288,200——
2019-11-26$47.45$48.40108,300——
2019-11-25$47.04$47.9952,900——
2019-11-22$46.28$47.2127,400——
2019-11-21$46.73$47.6723,500——
2019-11-20$46.62$47.5638,200——
2019-11-19$46.77$47.7125,300——
2019-11-18$46.99$47.9314,200——
2019-11-15$46.84$47.7825,400——
2019-11-14$46.59$47.53127,700——
2019-11-13$46.84$47.78162,600——
2019-11-12$45.90$46.8226,400——
2019-11-11$45.64$46.5621,400——
2019-11-08$45.67$46.5911,700——
2019-11-07$45.97$46.8921,500——
2019-11-06$45.38$46.2945,900——
2019-11-05$44.97$45.87173,300——
2019-11-04$45.51$46.4229,000——
2019-11-01$45.19$46.1026,000——
2019-10-31$44.95$45.8530,200——
2019-10-30$43.95$44.8329,500——
2019-10-29$44.25$45.1441,000——
2019-10-28$44.39$45.2828,700——
2019-10-25$43.33$44.2018,400——
2019-10-24$43.53$44.40166,900——
2019-10-23$43.79$44.6710,100——
2019-10-22$43.64$44.5223,200——
2019-10-21$43.34$44.2130,400——
2019-10-18$42.72$43.5831,000——
2019-10-17$42.51$43.36462,500——
2019-10-16$41.07$41.9033,600——
2019-10-15$40.00$40.80197,300——
2019-10-14$39.57$40.373,100——
2019-10-11$39.61$40.4120,300——
2019-10-10$38.66$39.4415,400——
2019-10-09$38.50$39.2717,400——
2019-10-08$37.78$38.5462,600——
2019-10-07$38.71$39.4922,000——
2019-10-04$38.47$39.2413,900——
2019-10-03$38.20$38.97271,200——
2019-10-02$37.52$38.2724,300——
2019-10-01$38.55$39.32293,800——
2019-09-30$38.94$39.7213,200——
2019-09-27$38.19$38.9657,600——
2019-09-26$37.98$38.7414,600——
2019-09-25$38.63$39.3313,300——
2019-09-24$38.71$39.4114,900——
2019-09-23$39.27$39.988,400——
2019-09-20$38.96$39.6714,900——
2019-09-19$39.27$39.9816,500——
2019-09-18$39.18$39.8919,600——
2019-09-17$39.34$40.0524,100——
2019-09-16$39.05$39.7613,400——
2019-09-13$39.21$39.9245,000——
2019-09-12$39.35$40.0652,200——
2019-09-11$39.22$39.9339,900——
2019-09-10$38.02$38.7117,700——
2019-09-09$37.34$38.029,000——
2019-09-06$36.60$37.2612,400——
2019-09-05$36.97$37.6426,500——
2019-09-04$35.65$36.307,000——
2019-09-03$35.57$36.2134,600——
2019-08-30$35.83$36.4884,000——
2019-08-29$34.92$35.55101,200——
2019-08-28$30.17$30.7221,700——
2019-08-27$29.33$29.868,600——
2019-08-26$29.20$29.739,500——
2019-08-23$28.36$28.876,400——
2019-08-22$30.30$30.854,600——
2019-08-21$29.65$30.197,900——
2019-08-20$29.58$30.126,900——
2019-08-19$31.06$31.6215,000——
2019-08-16$30.43$30.986,500——
2019-08-15$30.01$30.5510,700——
2019-08-14$30.93$31.499,200——
2019-08-13$32.29$32.8712,400——
2019-08-12$31.71$32.289,000——
2019-08-09$32.12$32.705,700——
2019-08-08$32.47$33.063,900——
2019-08-07$32.00$32.587,800——
2019-08-06$32.24$32.829,600——
2019-08-05$32.66$33.254,400——
2019-08-02$32.98$33.587,700——
2019-08-01$33.61$34.2227,600——
2019-07-31$35.27$35.917,700——
2019-07-30$34.89$35.529,500——
2019-07-29$34.98$35.6110,300——
2019-07-26$35.38$36.0216,500——
2019-07-25$35.26$35.9012,600——
2019-07-24$35.48$36.1233,600——
2019-07-23$36.40$37.0670,900——
2019-07-22$33.43$34.0410,200——
2019-07-19$34.29$34.9114,900——
2019-07-18$35.96$36.6116,800——
2019-07-17$37.31$37.9914,400——
2019-07-16$37.33$38.0122,300——
2019-07-15$37.44$38.1210,100——
2019-07-12$37.25$37.9218,900——
2019-07-11$37.21$37.8813,600——
2019-07-10$37.33$38.0139,200——
2019-07-09$36.90$37.5721,000——
2019-07-08$37.08$37.7515,800——
2019-07-05$37.25$37.928,000——
2019-07-03$36.83$37.5010,300——
2019-07-02$36.72$37.3935,400——
2019-07-01$35.68$36.332,800——
2019-06-28$35.84$36.499,300——
2019-06-27$35.66$36.3114,400——
2019-06-26$35.55$36.1214,300——
2019-06-25$35.31$35.8722,100——
2019-06-24$35.45$36.0111,900——
2019-06-21$35.88$36.4528,300——
2019-06-20$36.23$36.8116,600——
2019-06-19$35.49$36.0618,800——
2019-06-18$35.09$35.6511,800——
2019-06-17$34.10$34.6410,200——
2019-06-14$34.31$34.8611,900——
2019-06-13$34.40$34.9522,800——
2019-06-12$34.08$34.6224,400——
2019-06-11$35.05$35.6164,900——
2019-06-10$32.86$33.3837,700——
2019-06-07$31.72$32.2326,900——
2019-06-06$31.24$31.7424,200——
2019-06-05$31.54$32.0427,100——
2019-06-04$31.14$31.6446,300——
2019-06-03$30.06$30.5446,200——
2019-05-31$29.95$30.4354,800——
2019-05-30$30.89$31.3845,800——
2019-05-29$26.73$27.1619,400——
2019-05-28$27.89$28.334,000——
2019-05-24$28.08$28.5312,900——
2019-05-23$28.14$28.599,400——
2019-05-22$28.93$29.397,700——
2019-05-21$29.48$29.9522,300——
2019-05-20$29.40$29.87900——
2019-05-17$29.08$29.5414,400——
2019-05-16$29.39$29.8612,600——
2019-05-15$29.17$29.639,500——
2019-05-14$28.77$29.238,800——
2019-05-13$28.35$28.8016,500——
2019-05-10$29.12$29.5817,800——
2019-05-09$28.29$28.7424,800——
2019-05-08$29.02$29.4822,800——
2019-05-07$28.89$29.3515,600——
2019-05-06$30.17$30.6543,600——
2019-05-03$30.97$31.4632,000——
2019-05-02$30.14$30.6225,800——
2019-05-01$30.72$31.2113,500——
2019-04-30$31.05$31.5414,500——
2019-04-29$31.44$31.9410,200——
2019-04-26$31.85$32.3615,900——
2019-04-25$31.27$31.7740,100——
2019-04-24$31.74$32.2522,000——
2019-04-23$32.07$32.5816,000——
2019-04-22$31.11$31.6113,800——
2019-04-18$30.85$31.3418,600——
2019-04-17$30.78$31.2716,800——
2019-04-16$30.40$30.8823,900——
2019-04-15$30.60$31.0912,400——
2019-04-12$30.71$31.2022,800——
2019-04-11$30.85$31.3459,100——
2019-04-10$30.65$31.1422,100——
2019-04-09$29.72$30.1963,900——
2019-04-08$30.69$31.1830,700——
2019-04-05$28.61$29.0710,300——
2019-04-04$28.39$28.848,900——
2019-04-03$28.12$28.5726,100——
2019-04-02$27.99$28.4458,200——
2019-04-01$29.14$29.6027,800——
2019-03-29$27.69$28.1330,500——
2019-03-28$28.65$29.1127,600——
2019-03-27$27.05$27.4042,600——
2019-03-26$26.69$27.0433,700——
2019-03-25$26.66$27.0132,400——
2019-03-22$26.45$26.8065,100——
2019-03-21$28.75$29.1344,200——
2019-03-20$27.13$27.4914,000——
2019-03-19$28.07$28.4410,500——
2019-03-18$27.91$28.2815,900——
2019-03-15$27.74$28.1023,900——
2019-03-14$27.39$27.7514,000——
2019-03-13$27.59$27.9515,900——
2019-03-12$27.64$28.0077,600——
2019-03-11$27.65$28.0113,100——
2019-03-08$27.92$28.2921,900——
2019-03-07$27.98$28.3550,800——
2019-03-06$29.34$29.7219,600——
2019-03-05$30.12$30.5275,400——
2019-03-04$29.88$30.2772,400——
2019-03-01$29.45$29.8413,000——
2019-02-28$29.93$30.3221,600——
2019-02-27$29.70$30.0913,600——
2019-02-26$29.86$30.2527,100——
2019-02-25$30.67$31.0721,500——
2019-02-22$29.66$30.0519,700——
2019-02-21$29.46$29.8528,300——
2019-02-20$28.55$28.9224,100——
2019-02-19$28.54$28.9114,400——
2019-02-15$28.38$28.7522,700——
2019-02-14$28.18$28.5528,300——
2019-02-13$29.39$29.7826,000——
2019-02-12$29.18$29.5622,100——
2019-02-11$27.83$28.2014,400——
2019-02-08$27.31$27.6722,900——
2019-02-07$27.49$27.8521,000——
2019-02-06$28.27$28.6417,800——
2019-02-05$28.69$29.0778,600——
2019-02-04$28.97$29.3565,200——
2019-02-01$29.00$29.3820,900——
2019-01-31$28.77$29.1519,300——
2019-01-30$28.96$29.3427,100——
2019-01-29$28.65$29.0388,800——
2019-01-28$28.23$28.60102,400——
2019-01-25$29.58$29.97104,200——
2019-01-24$28.65$29.0323,200——
2019-01-23$28.45$28.8243,100——
2019-01-22$28.06$28.4338,900——
2019-01-18$30.46$30.86150,800——
2019-01-17$29.86$30.2580,800——
2019-01-16$29.54$29.9341,000——
2019-01-15$30.20$30.6020,700——
2019-01-14$29.76$30.1514,300——
2019-01-11$30.04$30.4330,200——
2019-01-10$29.24$29.6221,600——
2019-01-09$29.10$29.4820,600——
2019-01-08$28.28$28.6539,800——
2019-01-07$27.91$28.2833,000——
2019-01-04$27.67$28.0320,300——
2019-01-03$26.41$26.7672,400——
2019-01-02$26.30$26.6566,300——