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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.98$67.5135,000——
2020-12-30$66.22$67.7523,800——
2020-12-29$65.09$66.5153,100——
2020-12-28$64.36$65.7622,500——
2020-12-24$65.97$67.4111,600——
2020-12-23$65.71$67.1427,600——
2020-12-22$65.63$67.0637,100——
2020-12-21$66.31$67.7538,600——
2020-12-18$67.52$68.9961,800——
2020-12-17$67.86$69.3430,800——
2020-12-16$66.62$68.07185,500——
2020-12-15$66.69$68.1490,600——
2020-12-14$62.33$63.6945,000——
2020-12-11$61.98$63.3346,500——
2020-12-10$62.81$64.1860,900——
2020-12-09$62.67$64.0444,800——
2020-12-08$63.14$64.5242,300——
2020-12-07$62.60$63.9642,000——
2020-12-04$62.43$63.7937,500——
2020-12-03$62.01$63.3684,500——
2020-12-02$59.01$60.3074,900——
2020-12-01$57.94$59.2082,500——
2020-11-30$57.05$58.2985,700——
2020-11-27$58.16$59.4376,700——
2020-11-25$54.06$55.24184,600——
2020-11-24$52.35$53.49113,500——
2020-11-23$52.31$53.45113,700——
2020-11-20$49.80$50.88102,200——
2020-11-19$47.77$48.81177,300——
2020-11-18$47.76$48.8083,000——
2020-11-17$47.99$49.0441,700——
2020-11-16$48.53$49.5978,500——
2020-11-13$48.38$49.43204,700——
2020-11-12$49.86$50.95135,500——
2020-11-11$51.94$53.07146,400——
2020-11-10$51.67$52.80188,200——
2020-11-09$53.11$54.27247,200——
2020-11-06$57.19$58.4454,000——
2020-11-05$58.22$59.4934,300——
2020-11-04$56.40$57.6339,500——
2020-11-03$56.13$57.3541,800——
2020-11-02$55.78$56.9948,700——
2020-10-30$53.95$55.1342,800——
2020-10-29$55.14$56.3447,700——
2020-10-28$54.71$55.9056,300——
2020-10-27$57.33$58.58127,100——
2020-10-26$55.62$56.8359,000——
2020-10-23$56.76$58.0037,700——
2020-10-22$56.65$57.8828,500——
2020-10-21$57.29$58.5488,200——
2020-10-20$57.49$58.7440,800——
2020-10-19$57.27$58.5240,000——
2020-10-16$57.72$58.9848,400——
2020-10-15$58.61$59.8943,700——
2020-10-14$57.77$59.0336,700——
2020-10-13$58.34$59.6155,700——
2020-10-12$58.28$59.5515,400——
2020-10-09$58.12$59.3955,500——
2020-10-08$57.26$58.5154,800——
2020-10-07$55.77$56.9852,200——
2020-10-06$54.73$55.9285,800——
2020-10-05$56.06$57.2850,600——
2020-10-02$54.07$55.2562,100——
2020-10-01$54.40$55.5874,100——
2020-09-30$52.82$53.9771,500——
2020-09-29$51.86$52.9976,900——
2020-09-28$51.66$52.7946,800——
2020-09-25$51.42$52.5454,500——
2020-09-24$51.53$52.6552,300——
2020-09-23$51.16$52.27101,700——
2020-09-22$50.68$51.78116,900——
2020-09-21$50.01$51.1076,800——
2020-09-18$51.18$52.29152,300——
2020-09-17$51.84$52.9784,900——
2020-09-16$51.15$52.26146,700——
2020-09-15$53.79$54.9661,300——
2020-09-14$52.64$53.7968,100——
2020-09-11$52.32$53.4665,900——
2020-09-10$52.01$53.1477,700——
2020-09-09$52.81$53.9679,900——
2020-09-08$51.62$52.74131,200——
2020-09-04$53.35$54.5183,000——
2020-09-03$53.54$54.71132,500——
2020-09-02$56.17$57.39161,800——
2020-09-01$57.34$58.59149,700——
2020-08-31$54.20$55.38103,200——
2020-08-28$55.56$56.7787,700——
2020-08-27$54.39$55.57250,900——
2020-08-26$52.32$53.4694,000——
2020-08-25$51.02$52.1351,800——
2020-08-24$51.02$52.13102,600——
2020-08-21$50.80$51.9162,200——
2020-08-20$50.76$51.87115,800——
2020-08-19$49.72$50.8097,400——
2020-08-18$50.29$51.39110,300——
2020-08-17$48.13$49.1878,700——
2020-08-14$47.80$48.84108,300——
2020-08-13$46.40$47.4158,400——
2020-08-12$46.95$47.97443,100——
2020-08-11$42.82$43.7590,600——
2020-08-10$43.73$44.6871,100——
2020-08-07$44.63$45.6044,600——
2020-08-06$45.03$46.0147,400——
2020-08-05$45.25$46.2460,700——
2020-08-04$44.94$45.9252,200——
2020-08-03$45.15$46.1373,300——
2020-07-31$44.78$45.76132,800——
2020-07-30$45.76$46.7655,800——
2020-07-29$46.56$47.5793,800——
2020-07-28$45.60$46.59207,400——
2020-07-27$44.16$45.1290,000——
2020-07-24$42.20$43.1259,100——
2020-07-23$42.45$43.3781,700——
2020-07-22$42.32$43.24106,300——
2020-07-21$42.15$43.0759,700——
2020-07-20$41.20$42.1094,000——
2020-07-17$41.52$42.4272,700——
2020-07-16$41.76$42.6790,500——
2020-07-15$42.65$43.58146,600——
2020-07-14$42.77$43.7066,900——
2020-07-13$41.21$42.11111,700——
2020-07-10$41.34$42.24135,400——
2020-07-09$41.08$41.9761,700——
2020-07-08$42.55$43.4852,300——
2020-07-07$41.23$42.1381,300——
2020-07-06$43.17$44.11118,900——
2020-07-02$42.23$43.15118,200——
2020-07-01$42.33$43.2531,900——
2020-06-30$42.58$43.5199,100——
2020-06-29$40.60$41.4893,600——
2020-06-26$38.79$39.63139,000——
2020-06-25$38.96$39.81166,000——
2020-06-24$40.18$41.06102,200——
2020-06-23$42.65$43.5888,400——
2020-06-22$40.99$41.8847,600——
2020-06-19$40.75$41.64111,200——
2020-06-18$40.87$41.7695,500——
2020-06-17$41.17$42.0792,900——
2020-06-16$40.19$41.0782,100——
2020-06-15$38.25$39.08150,000——
2020-06-12$38.13$38.96115,100——
2020-06-11$36.35$37.14124,600——
2020-06-10$38.76$39.60169,600——
2020-06-09$39.37$40.23166,300——
2020-06-08$40.68$41.57181,500——
2020-06-05$40.24$41.12160,700——
2020-06-04$39.90$40.77299,500——
2020-06-03$40.22$41.10186,800——
2020-06-02$39.14$39.99352,600——
2020-06-01$36.75$37.55113,000——
2020-05-29$34.63$35.38177,000——
2020-05-28$35.50$36.27276,600——
2020-05-27$37.03$37.84267,100——
2020-05-26$36.10$36.89203,400——
2020-05-22$31.95$32.65137,200——
2020-05-21$30.70$31.3790,200——
2020-05-20$30.69$31.36252,200——
2020-05-19$29.08$29.71221,600——
2020-05-18$28.34$28.96196,900——
2020-05-15$26.12$26.69104,200——
2020-05-14$26.08$26.65111,300——
2020-05-13$25.42$25.9791,100——
2020-05-12$27.13$27.72118,300——
2020-05-11$28.86$29.49174,900——
2020-05-08$29.61$30.25152,300——
2020-05-07$25.32$25.87134,100——
2020-05-06$25.34$25.8970,500——
2020-05-05$26.25$26.82161,200——
2020-05-04$25.96$26.53135,800——
2020-05-01$27.36$27.96124,100——
2020-04-30$29.76$30.41294,900——
2020-04-29$31.10$31.78349,500——
2020-04-28$27.72$28.32512,700——
2020-04-27$25.22$25.77343,300——
2020-04-24$22.19$22.67186,200——
2020-04-23$20.18$20.62102,300——
2020-04-22$18.78$19.1983,300——
2020-04-21$18.30$18.7075,700——
2020-04-20$18.34$18.74179,900——
2020-04-17$18.22$18.62209,800——
2020-04-16$17.94$18.33100,700——
2020-04-15$19.08$19.50133,500——
2020-04-14$20.32$20.76187,300——
2020-04-13$19.86$20.29179,900——
2020-04-09$20.08$20.52248,100——
2020-04-08$17.86$18.25154,400——
2020-04-07$16.41$16.77161,800——
2020-04-06$15.56$15.90162,200——
2020-04-03$14.05$14.36206,300——
2020-04-02$14.85$15.1773,500——
2020-04-01$15.28$15.6182,300——
2020-03-31$16.39$16.75109,500——
2020-03-30$16.07$16.42108,800——
2020-03-27$16.87$17.24123,300——
2020-03-26$18.83$19.24127,700——
2020-03-25$16.01$16.36297,300——
2020-03-24$14.25$14.56188,600——
2020-03-23$13.85$14.15223,100——
2020-03-20$16.87$17.24223,600——
2020-03-19$16.67$17.03175,300——
2020-03-18$15.40$15.74148,400——
2020-03-17$21.53$22.00316,300——
2020-03-16$24.68$25.2292,400——
2020-03-13$29.45$30.09262,900——
2020-03-12$26.04$26.61171,000——
2020-03-11$30.87$31.54335,100——
2020-03-10$31.92$32.6294,500——
2020-03-09$30.55$31.22135,400——
2020-03-06$36.66$37.46100,300——
2020-03-05$38.30$39.13239,200——
2020-03-04$40.77$41.6670,900——
2020-03-03$40.17$41.04113,400——
2020-03-02$42.95$43.89270,200——
2020-02-28$40.96$41.85236,600——
2020-02-27$42.19$43.11117,400——
2020-02-26$44.20$45.1669,800——
2020-02-25$46.33$47.3468,100——
2020-02-24$48.78$49.84186,100——
2020-02-21$52.72$53.87102,200——
2020-02-20$55.62$56.8356,000——
2020-02-19$55.40$56.61384,700——
2020-02-18$56.30$57.5352,100——
2020-02-14$56.51$57.7428,900——
2020-02-13$55.97$57.1937,600——
2020-02-12$56.11$57.3344,300——
2020-02-11$54.20$55.3841,700——
2020-02-10$53.56$54.73216,800——
2020-02-07$52.73$53.88190,300——
2020-02-06$51.59$52.7140,500——
2020-02-05$53.20$54.3627,000——
2020-02-04$52.54$53.6820,200——
2020-02-03$51.65$52.7840,000——
2020-01-31$51.07$52.1860,600——
2020-01-30$51.42$52.54201,300——
2020-01-29$50.76$51.8739,300——
2020-01-28$51.06$52.1744,400——
2020-01-27$50.08$51.17133,000——
2020-01-24$50.54$51.6471,300——
2020-01-23$49.84$50.9355,100——
2020-01-22$49.25$50.3267,400——
2020-01-21$48.53$49.5942,400——
2020-01-17$47.85$48.8939,000——
2020-01-16$47.01$48.0358,900——
2020-01-15$46.49$47.5065,200——
2020-01-14$46.74$47.7660,200——
2020-01-13$45.69$46.6931,200——
2020-01-10$44.40$45.37185,200——
2020-01-09$46.20$47.2139,800——
2020-01-08$46.21$47.22233,100——
2020-01-07$45.56$46.5535,900——
2020-01-06$45.44$46.4344,700——
2020-01-03$45.57$46.5640,200——
2020-01-02$45.98$46.9850,100——