Skip to main content
DOO logo

BRP Inc.

DOONASDAQConsumer DiscretionaryRecreational Vehicles

$55.83Today:- (-)1Y −16.28%

As of Oct 15, 2026 close

Market cap
$4.06B
P/E (TTM)
51.13
Forward P/E
-
Dividend yield
1.25%
52-week range
$48.83$81.89
Volume (live)
-
Avg. volume (3M)
315.23K

BRP (DOO) Historical Stock Prices

Analyze BRP (DOO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BRP (DOO) Interactive Price Chart

Interactive historical price chart showing BRP stock price movements and trends across multiple time periods.

Loading chart...

DOO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DOO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202652.6856.0052.5055.8355.83292.75K
Oct 14, 202652.5053.3952.0652.4352.43192.56K
Oct 13, 202653.0954.0352.4053.0553.05283.16K
Oct 12, 202652.8552.9552.1552.4052.4075.55K
Oct 9, 202654.8954.9452.6052.9652.96266.19K
Oct 8, 202655.4455.6554.0554.3954.39369.86K
Oct 7, 202656.1557.5355.2655.6655.66185.85K
Oct 6, 202655.2356.3355.0456.0956.09197.00K
Oct 5, 202655.6456.2454.6155.0055.00201.93K
Oct 2, 202655.7056.1854.3956.0156.01408.05K
Oct 1, 202656.1256.1253.8354.6654.66329.46K
Sep 30, 202657.4657.8656.1056.1256.12182.09K
Sep 29, 202656.6357.5556.3857.3657.36547.27K
Sep 28, 202656.4257.3055.7056.6756.49178.07K
Sep 25, 202655.2557.3054.8357.1756.99229.06K
Sep 24, 202657.0257.0255.1555.3955.21207.73K
Sep 23, 202657.7058.2456.6056.8456.66214.34K
Sep 22, 202658.8359.2857.2057.9057.72353.92K
Sep 21, 202658.5958.6757.3458.1657.97241.33K
Sep 18, 202658.2558.6557.5658.0157.83144.73K
Sep 17, 202659.3960.0358.4558.8458.65182.82K
Sep 16, 202658.9459.9457.9558.2558.06340.04K
Sep 15, 202660.2160.6758.1158.9258.73274.90K
Sep 14, 202660.7462.3260.5760.6960.50368.98K
Sep 11, 202660.9661.2860.1560.9960.80187.88K
Sep 10, 202660.5261.3359.7460.6660.47409.49K
Sep 9, 202662.8263.5960.3860.4960.30281.03K
Sep 8, 202666.9566.9762.2763.1762.97493.73K
Sep 4, 202664.2468.1864.2467.3267.11648.83K
Sep 3, 202665.8866.0160.5264.2264.021.17M
Sep 2, 202662.3864.2862.1463.3063.10264.29K
Sep 1, 202661.4962.7561.3061.7461.54296.17K
Aug 31, 202661.9062.3161.1661.8561.65186.63K
Aug 28, 202661.9562.4561.4061.9161.71222.74K
Aug 27, 202660.1462.6759.8062.1261.92202.51K
Aug 26, 202661.5361.7260.2360.2360.04205.70K
Aug 25, 202663.6664.1461.3361.5761.37209.64K
Aug 24, 202667.6267.8263.0563.7763.57229.24K
Aug 21, 202667.3768.4467.3768.0467.82148.09K
Aug 20, 202667.1667.5666.1166.7966.58157.10K
Aug 19, 202668.8669.0666.7468.1867.96322.58K
Aug 18, 202663.7770.1163.5368.5868.36783.20K
Aug 17, 202664.5164.5163.6363.8063.59114.46K
Aug 14, 202664.8364.8963.7964.5164.3093.99K
Aug 13, 202664.6865.0363.2664.7964.5892.72K
Aug 12, 202665.4165.5863.1263.8863.68147.72K
Aug 11, 202664.5665.4664.2865.2465.03135.99K
Aug 10, 202665.3365.3363.9364.1163.91138.61K
Aug 7, 202663.9865.3763.9865.0164.80124.93K
Aug 6, 202666.1166.1163.4963.8563.65175.39K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.