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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.71$90.1798,300——
2021-12-30$86.42$88.8433,600——
2021-12-29$86.82$89.1572,400——
2021-12-28$84.59$86.8616,500——
2021-12-27$85.07$87.3510,600——
2021-12-23$84.89$87.1776,100——
2021-12-22$82.60$84.8166,800——
2021-12-21$81.14$83.3279,000——
2021-12-20$78.81$80.9278,000——
2021-12-17$80.36$82.51153,700——
2021-12-16$80.47$82.63105,400——
2021-12-15$80.98$83.1565,700——
2021-12-14$78.68$80.7987,800——
2021-12-13$77.83$79.9267,400——
2021-12-10$78.24$80.3462,200——
2021-12-09$79.03$81.1575,000——
2021-12-08$81.53$83.72104,800——
2021-12-07$84.41$86.67155,900——
2021-12-06$78.93$81.0570,700——
2021-12-03$75.75$77.78108,600——
2021-12-02$77.87$79.96134,200——
2021-12-01$76.74$78.80296,300——
2021-11-30$79.11$81.23109,500——
2021-11-29$80.42$82.5874,700——
2021-11-26$80.50$82.6671,000——
2021-11-24$82.44$84.65103,700——
2021-11-23$81.01$83.18142,900——
2021-11-22$86.31$88.6257,600——
2021-11-19$87.57$89.9254,800——
2021-11-18$88.61$90.9952,400——
2021-11-17$86.87$89.2058,200——
2021-11-16$89.72$92.1347,300——
2021-11-15$90.82$93.2623,300——
2021-11-12$90.19$92.6145,700——
2021-11-11$90.90$93.3425,800——
2021-11-10$90.46$92.8930,300——
2021-11-09$91.37$93.8227,000——
2021-11-08$92.22$94.6943,900——
2021-11-05$92.52$95.0075,800——
2021-11-04$93.29$95.7949,000——
2021-11-03$92.38$94.8628,500——
2021-11-02$90.83$93.2743,200——
2021-11-01$90.73$93.1672,200——
2021-10-29$88.15$90.5148,300——
2021-10-28$89.60$92.0070,800——
2021-10-27$86.99$89.3273,300——
2021-10-26$86.65$88.97185,000——
2021-10-25$94.11$96.6351,700——
2021-10-22$91.94$94.4122,700——
2021-10-21$93.09$95.5950,500——
2021-10-20$93.30$95.8028,200——
2021-10-19$93.60$96.1134,500——
2021-10-18$94.38$96.9128,300——
2021-10-15$93.74$96.2531,100——
2021-10-14$94.17$96.6957,300——
2021-10-13$91.66$94.1227,100——
2021-10-12$90.88$93.3226,900——
2021-10-11$90.55$92.987,500——
2021-10-08$90.97$93.4124,900——
2021-10-07$90.90$93.3449,500——
2021-10-06$90.83$93.2760,300——
2021-10-05$93.21$95.7147,600——
2021-10-04$91.58$94.0464,500——
2021-10-01$93.32$95.8281,300——
2021-09-30$92.68$95.16116,900——
2021-09-29$96.49$99.0849,700——
2021-09-28$95.05$97.6045,200——
2021-09-27$98.61$101.1548,800——
2021-09-24$97.61$100.1268,800——
2021-09-23$97.15$99.6550,800——
2021-09-22$95.47$97.9339,700——
2021-09-21$92.80$95.1947,300——
2021-09-20$93.26$95.6648,500——
2021-09-17$94.72$97.1647,900——
2021-09-16$94.04$96.4675,300——
2021-09-15$96.36$98.8432,800——
2021-09-14$96.65$99.1465,100——
2021-09-13$95.94$98.4152,400——
2021-09-10$96.11$98.5846,200——
2021-09-09$96.07$98.5465,600——
2021-09-08$95.17$97.6267,800——
2021-09-07$97.83$100.35105,000——
2021-09-03$100.33$102.91254,400——
2021-09-02$94.02$96.44419,600——
2021-09-01$84.18$86.3565,100——
2021-08-31$83.60$85.7575,900——
2021-08-30$85.65$87.8565,000——
2021-08-27$85.51$87.7170,800——
2021-08-26$83.47$85.6226,400——
2021-08-25$85.64$87.8430,500——
2021-08-24$84.47$86.6449,200——
2021-08-23$83.12$85.2634,800——
2021-08-20$82.02$84.1356,100——
2021-08-19$81.30$83.3974,600——
2021-08-18$82.08$84.1969,800——
2021-08-17$83.11$85.25125,600——
2021-08-16$86.77$89.0083,700——
2021-08-13$87.51$89.7631,300——
2021-08-12$89.51$91.8165,500——
2021-08-11$88.39$90.67104,300——
2021-08-10$84.96$87.1535,400——
2021-08-09$83.24$85.3841,200——
2021-08-06$84.11$86.2752,000——
2021-08-05$84.88$87.0653,900——
2021-08-04$84.44$86.6130,900——
2021-08-03$84.77$86.9550,500——
2021-08-02$83.67$85.8251,800——
2021-07-30$83.75$85.9142,900——
2021-07-29$82.88$85.0133,700——
2021-07-28$80.71$82.7976,900——
2021-07-27$81.67$83.7741,200——
2021-07-26$82.80$84.9352,300——
2021-07-23$80.91$82.9948,700——
2021-07-22$80.52$82.5985,400——
2021-07-21$79.58$81.6352,700——
2021-07-20$79.28$81.3263,300——
2021-07-19$76.03$77.9995,300——
2021-07-16$77.45$79.4481,100——
2021-07-15$78.15$80.1675,100——
2021-07-14$79.24$81.2862,700——
2021-07-13$79.87$81.93173,500——
2021-07-12$80.35$82.4282,700——
2021-07-09$78.89$80.9283,700——
2021-07-08$77.93$79.9491,800——
2021-07-07$78.03$80.0447,600——
2021-07-06$77.76$79.7666,100——
2021-07-02$79.42$81.46104,200——
2021-07-01$78.40$80.4260,900——
2021-06-30$78.36$80.3851,000——
2021-06-29$78.00$79.9028,300——
2021-06-28$77.72$79.61111,300——
2021-06-25$78.27$80.1867,000——
2021-06-24$77.61$79.5061,200——
2021-06-23$77.54$79.43158,900——
2021-06-22$77.46$79.3594,900——
2021-06-21$76.26$78.12101,300——
2021-06-18$75.97$77.82126,700——
2021-06-17$77.14$79.0298,400——
2021-06-16$77.92$79.82131,200——
2021-06-15$79.95$81.90189,900——
2021-06-14$77.27$79.1584,900——
2021-06-11$76.37$78.2376,500——
2021-06-10$75.01$76.8472,900——
2021-06-09$74.24$76.0586,500——
2021-06-08$74.20$76.01122,100——
2021-06-07$76.53$78.39185,900——
2021-06-04$79.95$81.90203,300——
2021-06-03$77.87$79.77252,300——
2021-06-02$82.17$84.1797,700——
2021-06-01$84.21$86.2665,100——
2021-05-28$84.33$86.3858,900——
2021-05-27$83.91$85.95102,400——
2021-05-26$81.46$83.44178,400——
2021-05-25$80.23$82.1887,700——
2021-05-24$81.34$83.3215,300——
2021-05-21$81.34$83.3251,300——
2021-05-20$81.35$83.3378,800——
2021-05-19$81.15$83.1377,000——
2021-05-18$82.91$84.93167,100——
2021-05-17$81.34$83.3285,000——
2021-05-14$82.54$84.55101,600——
2021-05-13$82.55$84.56122,000——
2021-05-12$82.38$84.39297,400——
2021-05-11$92.27$94.52342,900——
2021-05-10$92.62$94.88118,300——
2021-05-07$93.11$95.38110,200——
2021-05-06$90.35$92.5586,100——
2021-05-05$90.80$93.01146,100——
2021-05-04$90.89$93.10115,800——
2021-05-03$92.61$94.87137,400——
2021-04-30$91.92$94.16102,200——
2021-04-29$93.55$95.8369,600——
2021-04-28$93.52$95.8078,800——
2021-04-27$94.72$97.0376,500——
2021-04-26$95.59$97.92140,000——
2021-04-23$91.25$93.4744,900——
2021-04-22$90.58$92.7954,900——
2021-04-21$89.78$91.97326,900——
2021-04-20$89.07$91.2477,200——
2021-04-19$90.72$92.93141,300——
2021-04-16$91.87$94.1171,200——
2021-04-15$91.59$93.8254,900——
2021-04-14$91.35$93.58109,700——
2021-04-13$91.28$93.50109,800——
2021-04-12$90.43$92.63150,000——
2021-04-09$89.76$91.95294,500——
2021-04-08$88.03$90.1782,000——
2021-04-07$86.03$88.1394,300——
2021-04-06$87.20$89.32157,600——
2021-04-05$89.51$91.6976,500——
2021-04-01$87.36$89.49100,400——
2021-03-31$86.92$88.93135,100——
2021-03-30$85.03$87.00121,500——
2021-03-29$85.53$87.51784,500——
2021-03-26$82.60$84.51140,000——
2021-03-25$81.09$82.97256,600——
2021-03-24$78.70$80.52146,700——
2021-03-23$80.20$82.06159,600——
2021-03-22$82.56$84.4753,000——
2021-03-19$81.98$83.8880,500——
2021-03-18$79.15$80.9884,200——
2021-03-17$78.41$80.2248,500——
2021-03-16$79.63$81.4755,900——
2021-03-15$78.40$80.2173,200——
2021-03-12$77.64$79.4480,200——
2021-03-11$77.30$79.0952,500——
2021-03-10$74.02$75.7361,200——
2021-03-09$74.27$75.9955,800——
2021-03-08$72.35$74.0242,900——
2021-03-05$73.28$74.9854,500——
2021-03-04$70.76$72.4053,600——
2021-03-03$73.17$74.86339,300——
2021-03-02$72.08$73.75110,100——
2021-03-01$75.57$77.3261,600——
2021-02-26$72.24$73.9158,700——
2021-02-25$69.76$71.3787,300——
2021-02-24$74.56$76.2849,000——
2021-02-23$72.44$74.1239,000——
2021-02-22$71.18$72.8334,100——
2021-02-19$71.62$73.2826,900——
2021-02-18$71.04$72.6843,700——
2021-02-17$72.50$74.1875,900——
2021-02-16$75.78$77.5332,100——
2021-02-12$75.30$77.0439,400——
2021-02-11$76.09$77.8591,900——
2021-02-10$75.13$76.8764,700——
2021-02-09$75.27$77.01104,300——
2021-02-08$75.58$77.3358,200——
2021-02-05$73.38$75.08119,900——
2021-02-04$69.69$71.30360,100——
2021-02-03$70.15$71.7732,800——
2021-02-02$70.96$72.6046,000——
2021-02-01$68.20$69.7887,700——
2021-01-29$65.91$67.4336,600——
2021-01-28$67.69$69.2664,200——
2021-01-27$67.46$69.02319,700——
2021-01-26$69.37$70.9748,800——
2021-01-25$68.84$70.4327,900——
2021-01-22$68.64$70.2338,700——
2021-01-21$70.71$72.3522,100——
2021-01-20$71.88$73.5485,300——
2021-01-19$70.42$72.05136,300——
2021-01-15$69.04$70.64651,000——
2021-01-14$65.46$66.9729,300——
2021-01-13$64.27$65.7650,000——
2021-01-12$66.13$67.6642,600——
2021-01-11$66.79$68.3426,900——
2021-01-08$67.14$68.6931,800——
2021-01-07$66.52$68.0644,100——
2021-01-06$65.84$67.3647,700——
2021-01-05$64.96$66.4634,800——
2021-01-04$64.75$66.2547,800——