Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brp Inc (NQ: DOOO )

68.90 +0.89 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.14 34.14 33.49 33.75 9,768 +0.17(+0.52%)
Jun 27, 2019 33.46 33.72 33.01 33.58 15,304 +0.27(+0.80%)
Jun 26, 2019 33.19 33.55 33.02 33.32 15,227 +0.22(+0.68%)
Jun 25, 2019 33.27 33.52 32.88 33.09 23,594 -0.13(-0.39%)
Jun 24, 2019 33.70 33.70 33.17 33.22 12,713 -0.40(-1.20%)
Jun 21, 2019 33.79 34.08 33.39 33.62 30,091 -0.33(-0.97%)
Jun 20, 2019 33.66 34.32 33.64 33.95 17,729 +0.69(+2.08%)
Jun 19, 2019 32.70 33.28 32.61 33.26 20,051 +0.37(+1.14%)
Jun 18, 2019 32.72 33.07 32.29 32.88 12,625 +0.93(+2.90%)
Jun 17, 2019 31.87 32.06 31.81 31.96 10,871 -0.20(-0.61%)
Jun 14, 2019 31.89 32.32 31.82 32.15 12,698 -0.08(-0.26%)
Jun 13, 2019 32.22 32.51 31.93 32.24 24,368 +0.30(+0.94%)
Jun 12, 2019 32.67 32.73 31.79 31.94 26,058 -0.91(-2.77%)
Jun 11, 2019 32.05 33.90 32.05 32.85 69,243 +2.05(+6.66%)
Jun 10, 2019 29.99 31.27 29.99 30.79 40,268 +1.07(+3.59%)
Jun 07, 2019 29.59 29.79 29.34 29.73 28,704 +0.45(+1.54%)
Jun 06, 2019 29.83 29.83 28.66 29.28 25,799 -0.28(-0.95%)
Jun 05, 2019 29.80 29.80 28.84 29.56 28,912 +0.37(+1.28%)
Jun 04, 2019 28.44 29.23 28.22 29.18 49,445 +1.01(+3.59%)
Jun 03, 2019 28.02 28.27 27.56 28.17 49,448 +0.10(+0.37%)
May 31, 2019 28.73 28.73 26.94 28.07 58,369 -0.88(-3.04%)
May 30, 2019 27.65 29.13 27.65 28.95 48,822 +3.90(+15.56%)
May 29, 2019 25.89 25.89 24.90 25.05 20,682 -1.09(-4.16%)
May 28, 2019 26.40 26.47 26.08 26.14 4,266 -0.18(-0.68%)
May 24, 2019 26.70 26.77 26.23 26.31 13,658 -0.06(-0.21%)
May 23, 2019 26.46 26.85 26.29 26.37 10,050 -0.74(-2.73%)
May 22, 2019 27.81 27.81 26.87 27.11 8,251 -0.52(-1.87%)
May 21, 2019 27.53 27.76 27.25 27.63 23,809 +0.08(+0.29%)
May 20, 2019 28.04 28.04 27.55 27.55 921 +0.30(+1.08%)
May 17, 2019 27.02 27.48 27.02 27.25 15,259 -0.29(-1.05%)
May 16, 2019 27.45 27.61 27.20 27.54 13,393 +0.21(+0.75%)
May 15, 2019 26.97 27.55 26.77 27.34 10,147 +0.37(+1.39%)
May 14, 2019 26.94 27.03 26.36 26.96 9,394 +0.39(+1.48%)
May 13, 2019 26.45 26.62 26.16 26.57 17,592 -0.72(-2.64%)
May 10, 2019 26.52 27.32 26.50 27.29 18,994 +0.78(+2.93%)
May 09, 2019 27.09 27.09 26.24 26.51 26,443 -0.68(-2.52%)
May 08, 2019 27.01 27.46 26.83 27.20 24,277 +0.12(+0.45%)
May 07, 2019 27.69 27.87 26.80 27.07 16,665 -1.20(-4.24%)
May 06, 2019 28.53 28.71 27.77 28.27 46,550 -0.75(-2.58%)
May 03, 2019 28.70 29.06 28.55 29.02 34,146 +0.78(+2.75%)
May 02, 2019 28.70 29.09 28.19 28.25 27,481 -0.54(-1.89%)
May 01, 2019 28.96 29.08 28.59 28.79 14,399 -0.31(-1.06%)
Apr 30, 2019 29.49 29.49 28.40 29.10 15,435 -0.37(-1.24%)
Apr 29, 2019 30.03 30.03 29.40 29.46 10,898 -0.38(-1.29%)
Apr 26, 2019 29.58 29.91 29.49 29.85 16,966 +0.54(+1.86%)
Apr 25, 2019 29.56 29.57 28.85 29.30 42,801 -0.44(-1.48%)
Apr 24, 2019 29.86 29.86 29.40 29.74 23,427 -0.31(-1.03%)
Apr 23, 2019 29.21 30.14 29.21 30.05 17,081 +0.90(+3.09%)
Apr 22, 2019 28.60 29.37 28.60 29.15 14,737 +0.24(+0.84%)
Apr 18, 2019 28.70 28.95 28.02 28.91 19,847 +0.07(+0.24%)
Apr 17, 2019 28.78 29.41 28.69 28.84 17,930 +0.35(+1.23%)
Apr 16, 2019 28.66 29.23 28.29 28.49 25,471 -0.19(-0.65%)
Apr 15, 2019 28.77 29.10 28.46 28.68 13,233 -0.10(-0.36%)
Apr 12, 2019 29.19 29.45 28.64 28.78 24,222 -0.13(-0.45%)
Apr 11, 2019 28.51 29.25 28.50 28.91 63,021 +0.19(+0.65%)
Apr 10, 2019 27.95 29.02 27.95 28.72 23,572 +0.87(+3.13%)
Apr 09, 2019 28.31 28.32 27.50 27.85 68,224 -0.91(-3.16%)
Apr 08, 2019 27.18 28.84 27.18 28.76 32,730 +1.95(+7.27%)
Apr 05, 2019 26.61 27.04 26.61 26.81 10,990 +0.21(+0.78%)
Apr 04, 2019 26.52 26.72 26.24 26.61 9,474 +0.25(+0.96%)
Apr 03, 2019 26.30 26.61 26.22 26.35 27,888 +0.12(+0.46%)
Apr 02, 2019 27.17 27.17 25.94 26.23 62,084 -1.08(-3.95%)
Apr 01, 2019 26.31 27.35 26.31 27.31 29,634 +1.36(+5.24%)
Mar 29, 2019 26.66 26.67 25.77 25.95 32,545 -0.90(-3.35%)
Mar 28, 2019 25.43 26.97 25.41 26.85 29,449 +1.66(+6.60%)
Mar 27, 2019 24.97 25.27 24.52 25.19 45,743 +0.34(+1.35%)
Mar 26, 2019 25.13 25.88 24.84 24.85 36,156 +0.03(+0.11%)
Mar 25, 2019 24.86 25.45 24.69 24.82 34,833 +0.20(+0.79%)
Mar 22, 2019 28.18 28.93 24.57 24.63 69,918 -2.14(-8.00%)
Mar 21, 2019 24.94 26.84 24.60 26.77 47,478 +1.51(+5.97%)
Mar 20, 2019 25.72 25.72 24.93 25.26 15,087 -0.88(-3.35%)
Mar 19, 2019 25.96 26.25 25.89 26.14 11,274 +0.15(+0.57%)
Mar 18, 2019 25.95 26.20 25.57 25.99 17,043 +0.16(+0.61%)
Mar 15, 2019 25.65 26.01 25.47 25.83 25,669 +0.33(+1.28%)
Mar 14, 2019 25.59 25.59 25.23 25.50 15,035 -0.19(-0.72%)
Mar 13, 2019 25.73 26.00 25.36 25.69 17,028 -0.05(-0.18%)
Mar 12, 2019 25.85 25.85 25.62 25.73 83,294 -0.01(-0.04%)
Mar 11, 2019 26.24 26.24 25.68 25.74 14,093 -0.25(-0.97%)
Mar 08, 2019 25.77 26.14 25.64 26.00 23,413 -0.06(-0.21%)
Mar 07, 2019 27.12 27.18 25.61 26.05 54,559 -1.27(-4.64%)
Mar 06, 2019 28.17 28.17 27.17 27.32 21,034 -0.73(-2.59%)
Mar 05, 2019 28.01 28.21 27.93 28.04 80,970 +0.22(+0.80%)
Mar 04, 2019 27.41 28.24 27.41 27.82 77,764 +0.40(+1.46%)
Mar 01, 2019 27.95 28.28 27.34 27.42 13,854 -0.45(-1.60%)
Feb 28, 2019 27.63 28.23 27.62 27.87 23,172 +0.21(+0.77%)
Feb 27, 2019 27.87 27.91 27.36 27.65 14,557 -0.15(-0.54%)
Feb 26, 2019 28.42 28.42 27.37 27.80 29,137 -0.75(-2.64%)
Feb 25, 2019 28.13 28.96 28.13 28.56 23,124 +0.94(+3.41%)
Feb 22, 2019 27.63 27.85 27.34 27.62 21,158 +0.19(+0.68%)
Feb 21, 2019 26.59 27.74 26.48 27.43 30,344 +0.85(+3.19%)
Feb 20, 2019 26.50 26.66 25.88 26.58 25,864 +0.01(+0.03%)
Feb 19, 2019 26.41 26.67 26.14 26.57 15,426 +0.15(+0.56%)
Feb 15, 2019 26.36 26.62 25.94 26.42 24,380 +0.19(+0.71%)
Feb 14, 2019 27.09 27.09 26.14 26.24 30,385 -1.13(-4.12%)
Feb 13, 2019 27.51 27.87 27.20 27.36 27,964 +0.20(+0.72%)
Feb 12, 2019 25.92 27.40 25.92 27.17 23,700 +1.26(+4.85%)
Feb 11, 2019 25.52 26.15 25.50 25.91 15,518 +0.48(+1.90%)
Feb 08, 2019 25.63 25.80 25.08 25.43 24,595 -0.17(-0.65%)
Feb 07, 2019 25.93 25.97 25.27 25.60 22,557 -0.73(-2.76%)
Feb 06, 2019 26.50 27.05 26.06 26.32 19,067 -0.39(-1.46%)
Feb 05, 2019 26.73 27.11 26.27 26.71 84,431 -0.26(-0.97%)
Feb 04, 2019 26.86 27.07 26.16 26.97 69,975 -0.03(-0.10%)
Feb 01, 2019 26.56 27.21 26.56 27.00 22,447 +0.21(+0.80%)
Jan 31, 2019 27.13 27.38 26.77 26.79 20,772 -0.18(-0.66%)
Jan 30, 2019 27.00 27.17 26.34 26.96 29,068 +0.29(+1.08%)
Jan 29, 2019 26.16 27.11 25.77 26.68 95,354 +0.39(+1.49%)
Jan 28, 2019 27.39 27.39 26.12 26.28 109,997 -1.26(-4.56%)
Jan 25, 2019 27.05 27.60 27.00 27.54 111,805 +0.87(+3.25%)
Jan 24, 2019 26.95 27.40 26.56 26.68 24,966 +0.19(+0.70%)
Jan 23, 2019 26.26 26.54 25.79 26.49 46,305 +0.36(+1.39%)
Jan 22, 2019 27.79 27.79 26.05 26.13 41,736 -2.23(-7.88%)
Jan 18, 2019 28.15 28.91 27.94 28.36 161,962 +0.56(+2.01%)
Jan 17, 2019 27.50 27.96 27.20 27.80 86,741 +0.30(+1.08%)
Jan 16, 2019 28.25 28.25 27.39 27.50 44,012 -0.61(-2.19%)
Jan 15, 2019 28.10 28.44 27.50 28.12 22,252 +0.41(+1.48%)
Jan 14, 2019 28.01 28.01 27.32 27.71 15,314 -0.26(-0.93%)
Jan 11, 2019 27.29 28.51 27.22 27.97 32,435 +0.74(+2.74%)
Jan 10, 2019 27.09 27.51 26.70 27.22 23,198 +0.13(+0.48%)
Jan 09, 2019 26.72 27.13 26.28 27.09 22,105 +0.76(+2.90%)
Jan 08, 2019 26.08 26.46 25.14 26.33 42,793 +0.34(+1.33%)
Jan 07, 2019 25.94 26.28 25.78 25.99 35,455 +0.22(+0.87%)
Jan 04, 2019 25.23 25.99 25.17 25.76 21,695 +1.17(+4.77%)
Jan 03, 2019 24.54 24.75 24.10 24.59 77,805 +0.10(+0.42%)
Jan 02, 2019 23.64 24.94 23.07 24.49 71,172 +0.37(+1.54%)
Dec 31, 2018 24.12 24.79 23.37 24.11 46,934 -0.02(-0.08%)
Dec 28, 2018 23.99 24.57 23.81 24.13 26,635 +0.14(+0.58%)
Dec 27, 2018 22.49 23.99 22.36 23.99 61,738 +1.27(+5.60%)
Dec 26, 2018 24.89 25.04 22.43 22.72 12,118 +0.19(+0.82%)
Dec 24, 2018 22.56 22.80 22.11 22.54 21,725 -0.33(-1.46%)
Dec 21, 2018 23.63 23.97 22.46 22.87 39,020 -0.96(-4.04%)
Dec 20, 2018 24.84 25.22 23.59 23.83 59,927 -1.22(-4.87%)
Dec 19, 2018 24.78 25.91 24.78 25.05 89,965 -0.14(-0.55%)
Dec 18, 2018 25.02 25.64 25.01 25.19 90,191 +0.35(+1.42%)
Dec 17, 2018 25.25 25.63 24.77 24.84 58,163 -0.56(-2.19%)
Dec 14, 2018 24.77 26.03 24.51 25.40 138,353 +0.24(+0.96%)
Dec 13, 2018 25.86 26.12 24.46 25.16 61,715 -0.77(-2.96%)
Dec 12, 2018 26.32 26.50 25.80 25.92 46,908 -0.01(-0.04%)
Dec 11, 2018 26.55 26.93 25.87 25.93 37,610 -0.37(-1.41%)
Dec 10, 2018 27.03 27.03 25.92 26.30 24,605 -0.87(-3.20%)
Dec 07, 2018 28.32 28.44 26.89 27.17 29,724 -0.92(-3.26%)
Dec 06, 2018 28.28 28.58 27.48 28.09 42,979 -1.92(-6.41%)
Dec 04, 2018 31.21 31.42 29.89 30.01 51,450 -1.19(-3.82%)
Dec 03, 2018 33.37 36.25 31.09 31.21 46,080 -1.80(-5.47%)
Nov 30, 2018 31.71 34.06 31.53 33.01 96,199 +2.22(+7.21%)
Nov 29, 2018 30.92 32.04 30.37 30.79 32,000 +0.12(+0.41%)
Nov 28, 2018 28.89 31.13 28.89 30.66 36,446 +1.90(+6.61%)
Nov 27, 2018 29.73 30.06 27.97 28.76 52,162 -1.29(-4.28%)
Nov 26, 2018 30.86 30.91 29.93 30.05 24,516 -0.12(-0.40%)
Nov 23, 2018 30.73 30.95 30.05 30.17 20,104 -0.92(-2.95%)
Nov 21, 2018 31.09 31.09 31.09 0 +1.66(+5.63%)
Nov 20, 2018 30.72 31.16 28.50 29.43 68,686 -2.34(-7.37%)
Nov 19, 2018 33.80 33.88 31.67 31.77 25,860 -2.04(-6.05%)
Nov 16, 2018 33.30 34.26 33.30 33.81 8,106 -0.14(-0.41%)
Nov 15, 2018 34.40 34.83 33.94 33.95 20,549 -0.75(-2.16%)
Nov 14, 2018 34.90 35.65 34.28 34.70 13,261 +0.01(+0.03%)
Nov 13, 2018 34.66 35.41 34.65 34.69 8,781 -0.02(-0.05%)
Nov 12, 2018 35.50 35.87 34.67 34.71 59,478 -0.94(-2.65%)
Nov 09, 2018 36.04 36.04 35.09 35.66 73,284 -0.75(-2.06%)
Nov 08, 2018 37.20 37.28 36.25 36.41 41,231 -0.87(-2.33%)
Nov 07, 2018 36.62 38.10 36.62 37.27 47,167 +0.90(+2.47%)
Nov 06, 2018 37.10 37.24 36.29 36.38 5,068 -0.76(-2.04%)
Nov 05, 2018 37.17 37.80 36.98 37.14 15,803 -0.43(-1.13%)
Nov 02, 2018 37.37 37.94 37.27 37.56 19,888 +0.10(+0.27%)
Nov 01, 2018 37.19 37.79 37.02 37.46 36,928 +0.23(+0.62%)
Oct 31, 2018 36.48 37.36 36.48 37.23 32,783 +0.91(+2.50%)
Oct 30, 2018 35.43 36.53 34.69 36.32 79,443 +0.87(+2.45%)
Oct 29, 2018 38.07 38.26 35.33 35.45 13,427 -2.47(-6.51%)
Oct 26, 2018 38.69 38.83 37.69 37.92 8,647 -1.34(-3.42%)
Oct 25, 2018 39.19 39.59 38.67 39.26 22,626 +0.53(+1.36%)
Oct 24, 2018 38.26 39.39 38.26 38.74 32,333 +0.15(+0.38%)
Oct 23, 2018 37.89 38.65 37.21 38.59 50,418 +0.22(+0.58%)
Oct 22, 2018 38.39 39.24 38.28 38.37 27,531 -0.12(-0.31%)
Oct 19, 2018 41.61 41.61 38.44 38.49 36,534 -2.80(-6.79%)
Oct 18, 2018 42.46 42.60 41.12 41.29 70,394 -1.34(-3.15%)
Oct 17, 2018 41.29 42.69 40.98 42.63 81,836 +1.03(+2.47%)
Oct 16, 2018 41.12 42.27 41.01 41.60 49,729 +0.72(+1.75%)
Oct 15, 2018 40.71 41.22 40.59 40.89 22,705 +0.50(+1.25%)
Oct 12, 2018 39.57 40.56 39.54 40.38 63,340 +1.44(+3.71%)
Oct 11, 2018 37.92 39.05 37.18 38.94 139,080 +1.08(+2.86%)
Oct 10, 2018 37.79 39.29 37.38 37.86 97,850 +0.12(+0.32%)
Oct 09, 2018 39.61 39.61 37.42 37.74 420,859 -1.03(-2.65%)
Oct 08, 2018 39.38 39.70 37.40 38.76 76,945 -2.07(-5.07%)
Oct 05, 2018 42.22 42.40 40.23 40.84 49,504 -1.25(-2.97%)
Oct 04, 2018 43.54 43.58 41.83 42.09 90,101 -1.32(-3.05%)
Oct 03, 2018 43.88 44.42 43.26 43.41 74,884 -0.35(-0.80%)
Oct 02, 2018 44.04 44.88 43.61 43.76 273,301 -0.48(-1.08%)
Oct 01, 2018 43.42 44.40 43.02 44.24 218,230 +0.87(+1.99%)
Sep 28, 2018 42.91 43.58 42.91 43.37 62,475 +0.32(+0.75%)
Sep 27, 2018 43.64 43.64 42.70 43.05 46,894 -0.34(-0.79%)
Sep 26, 2018 43.86 44.22 43.26 43.39 125,000 -0.42(-0.95%)
Sep 25, 2018 43.27 43.99 43.18 43.81 267,689 +0.62(+1.44%)
Sep 24, 2018 43.31 43.59 41.60 43.19 102,279 -0.05(-0.11%)
Sep 21, 2018 43.29 43.72 43.14 43.23 365,123 +0.06(+0.13%)
Sep 20, 2018 42.85 43.29 42.85 43.18 192,117 +0.39(+0.91%)
Sep 19, 2018 41.82 42.91 41.70 42.79 435,175 +0.86(+2.05%)
Sep 18, 2018 42.73 42.89 41.72 41.93 302,087 -0.64(-1.50%)
Sep 17, 2018 42.65 43.24 42.56 42.57 309,395 -0.08(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.