Brp Inc (DOO)

Historical Prices For Brp Inc (DOO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	48.47	50.18	47.16	49.91	193,067	49.91
4/03/2025	49.22	50.47	49.18	49.85	324,739	49.85
4/02/2025	50.47	52.75	50.47	52.37	158,008	52.37
4/01/2025	48.16	51.29	47.69	51.18	202,246	51.18
3/31/2025	48.47	49.83	48.14	48.59	177,460	48.59
3/28/2025	50.29	50.55	47.16	48.65	209,746	48.65
3/27/2025	52.70	53.73	50.67	50.82	184,021	50.82
3/26/2025	52.50	57.40	52.50	54.55	448,566	54.55
3/25/2025	54.52	54.52	50.77	50.78	204,926	50.78
3/24/2025	53.42	55.70	52.93	54.53	197,283	54.53
3/21/2025	52.42	53.38	52.00	52.78	615,289	52.78
3/20/2025	53.90	54.99	52.51	53.20	294,732	53.20
3/19/2025	56.29	56.59	54.85	55.50	125,845	55.50
3/18/2025	55.27	56.79	55.27	56.00	57,498	56.00
3/17/2025	55.32	56.66	55.32	56.13	70,687	56.13
3/14/2025	55.72	55.72	54.87	55.35	67,492	55.35
3/13/2025	56.90	57.30	54.17	55.17	83,173	55.17
3/12/2025	56.80	57.23	55.22	56.90	148,486	56.90
3/11/2025	59.02	59.02	55.70	56.33	133,018	56.33
3/10/2025	58.45	60.15	58.45	59.00	142,794	59.00
3/07/2025	57.91	59.82	57.91	58.48	120,114	58.48
3/06/2025	56.87	58.22	55.77	57.89	124,420	57.89
3/05/2025	54.51	56.73	54.50	56.71	157,133	56.71
3/04/2025	54.11	55.34	53.02	54.39	291,052	54.39
3/03/2025	57.29	58.26	55.14	55.26	139,732	55.26
2/28/2025	56.89	57.56	55.98	57.37	160,949	57.37
2/27/2025	58.09	58.10	56.32	56.41	135,084	56.41
2/26/2025	58.37	59.00	57.50	57.97	80,166	57.97
2/25/2025	58.19	58.66	57.30	58.53	114,281	58.53
2/24/2025	57.72	59.52	57.71	58.57	111,967	58.57
2/21/2025	59.56	60.02	57.75	58.15	202,794	58.15
2/20/2025	62.71	63.11	59.48	59.53	144,094	59.53
2/19/2025	61.94	63.34	61.67	62.50	135,197	62.50
2/18/2025	60.91	62.57	60.91	62.05	129,060	62.05
2/14/2025	60.64	0.00	61.20	61.20	0	61.20
2/13/2025	59.51	61.10	59.17	60.64	124,760	60.64
2/12/2025	58.44	59.52	58.32	59.11	98,952	59.11
2/11/2025	59.98	60.44	58.81	59.27	161,045	59.27
2/10/2025	61.36	61.59	60.21	60.21	197,111	60.21
2/07/2025	62.40	63.15	60.83	61.16	183,371	61.16
2/06/2025	65.11	66.59	61.37	62.33	235,498	62.33
2/05/2025	63.34	65.30	62.64	65.11	182,919	65.11
2/04/2025	64.39	65.43	62.95	63.33	291,571	63.33
2/03/2025	62.00	67.02	60.26	64.04	804,978	64.04
1/31/2025	72.25	74.50	68.44	69.50	309,055	69.50
1/30/2025	71.03	73.55	70.96	73.04	209,173	73.04
1/29/2025	71.82	72.24	70.62	71.04	156,684	71.04
1/28/2025	74.75	75.00	70.59	72.73	365,203	72.73
1/27/2025	75.59	76.43	74.40	75.82	149,025	75.82
1/24/2025	76.72	76.72	75.49	75.80	132,644	75.80
1/23/2025	76.58	77.25	76.00	76.75	93,079	76.75
1/22/2025	76.64	77.41	76.37	76.68	142,659	76.68
1/21/2025	76.71	77.50	75.13	76.96	236,435	76.96
1/20/2025	74.97	77.00	74.97	76.71	39,766	76.71
1/17/2025	77.29	77.80	74.89	75.19	130,799	75.19
1/16/2025	76.63	77.46	75.46	77.06	132,627	77.06
1/15/2025	77.42	77.60	76.01	76.60	136,162	76.60
1/14/2025	74.65	75.77	74.20	75.77	82,025	75.77
1/13/2025	73.24	75.57	72.37	74.54	148,205	74.54
1/10/2025	73.46	74.45	72.39	73.60	98,261	73.60
1/09/2025	73.40	73.72	72.41	73.46	51,727	73.46
1/08/2025	75.07	75.58	71.46	73.57	192,843	73.57
1/07/2025	75.00	76.00	74.64	75.60	183,299	75.60
1/06/2025	73.80	76.48	73.80	75.29	140,882	75.29