MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOO — BRP Inc. Common Subordinate Voting Shares
NasdaqBRP Inc. Common Subordinate Voting Shares
$56.01
+1.35(+2.46%)
- O
- 55.70
- H
- 56.18
- L
- 54.39
- V
- 243.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.01
Period Return+24.21%
Period High$81.89
Period Low$44.90
Avg Daily Volume170.2K
Total Trading Days365
DOO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.70 | $56.18 | $54.39 | $56.01 | +$1.35 | +2.46% | 243,177 | $55.59 | $54.39 $56.18 |
| Oct 1, 2026 | $56.12 | $56.12 | $53.83 | $54.66 | $-1.46 | -2.60% | 329,457 | $54.57 | $53.83 $56.12 |
| Sep 30, 2026 | $57.46 | $57.86 | $56.10 | $56.12 | $-1.24 | -2.16% | 182,091 | $56.71 | $56.10 $57.86 |
| Sep 29, 2026 | $56.63 | $57.55 | $56.38 | $57.36 | +$0.69 | +1.22% | 547,267 | $57.32 | $56.38 $57.55 |
| Sep 28, 2026 | $56.42 | $57.30 | $55.71 | $56.67 | $-0.50 | -0.87% | 178,067 | $56.65 | $55.71 $57.30 |
| Sep 25, 2026 | $55.25 | $57.31 | $54.83 | $57.17 | +$1.78 | +3.21% | 229,065 | $56.58 | $54.83 $57.31 |
| Sep 24, 2026 | $57.02 | $57.02 | $55.15 | $55.39 | $-1.45 | -2.55% | 207,734 | $55.64 | $55.15 $57.02 |
| Sep 23, 2026 | $57.70 | $58.24 | $56.60 | $56.84 | $-1.06 | -1.83% | 214,339 | $57.02 | $56.60 $58.24 |
| Sep 22, 2026 | $58.83 | $59.28 | $57.20 | $57.90 | $-0.26 | -0.45% | 353,915 | $57.83 | $57.20 $59.28 |
| Sep 21, 2026 | $58.59 | $58.67 | $57.34 | $58.16 | +$0.15 | +0.26% | 241,333 | $58.20 | $57.34 $58.67 |
| Sep 18, 2026 | $58.25 | $58.65 | $57.56 | $58.01 | $-0.83 | -1.41% | 144,726 | $57.99 | $57.56 $58.65 |
| Sep 17, 2026 | $59.39 | $60.03 | $58.45 | $58.84 | +$0.59 | +1.01% | 182,824 | $58.97 | $58.45 $60.03 |
| Sep 16, 2026 | $58.94 | $59.94 | $57.95 | $58.25 | $-0.67 | -1.14% | 340,043 | $58.77 | $57.95 $59.94 |
| Sep 15, 2026 | $60.21 | $60.67 | $58.11 | $58.92 | $-1.77 | -2.92% | 201,605 | $58.79 | $58.11 $60.67 |
| Sep 14, 2026 | $60.74 | $62.32 | $60.57 | $60.69 | $-0.30 | -0.49% | 233,307 | $61.27 | $60.57 $62.32 |
| Sep 11, 2026 | $60.96 | $61.28 | $60.15 | $60.99 | +$0.33 | +0.54% | 188,555 | $60.90 | $60.15 $61.28 |
| Sep 10, 2026 | $60.52 | $61.33 | $59.74 | $60.66 | +$0.17 | +0.28% | 409,488 | $60.57 | $59.74 $61.33 |
| Sep 9, 2026 | $62.82 | $63.59 | $60.39 | $60.49 | $-2.68 | -4.24% | 281,031 | $61.54 | $60.39 $63.59 |
| Sep 8, 2026 | $66.95 | $66.97 | $62.27 | $63.17 | $-4.15 | -6.16% | 493,734 | $63.22 | $62.27 $66.97 |
| Sep 4, 2026 | $64.24 | $68.18 | $64.24 | $67.32 | +$3.10 | +4.83% | 648,829 | $67.07 | $64.24 $68.18 |
| Sep 3, 2026 | $65.88 | $66.01 | $60.52 | $64.22 | +$0.81 | +1.28% | 1,168,235 | $62.74 | $60.52 $66.01 |
| Sep 2, 2026 | $62.38 | $64.28 | $62.14 | $63.41 | +$1.67 | +2.70% | 236,109 | $63.09 | $62.14 $64.28 |
| Sep 1, 2026 | $61.49 | $62.75 | $61.30 | $61.74 | $-0.11 | -0.18% | 296,110 | $61.86 | $61.30 $62.75 |
| Aug 31, 2026 | $61.90 | $62.31 | $61.16 | $61.85 | $-0.06 | -0.10% | 186,628 | $61.77 | $61.16 $62.31 |
| Aug 28, 2026 | $61.95 | $62.45 | $61.40 | $61.91 | $-0.21 | -0.34% | 222,735 | $61.87 | $61.40 $62.45 |
| Aug 27, 2026 | $60.14 | $62.67 | $59.80 | $62.12 | +$1.89 | +3.14% | 202,506 | $61.84 | $59.80 $62.67 |
| Aug 26, 2026 | $61.53 | $61.72 | $60.23 | $60.23 | $-1.34 | -2.18% | 205,700 | $60.74 | $60.23 $61.72 |
| Aug 25, 2026 | $63.66 | $64.14 | $61.33 | $61.57 | $-2.20 | -3.45% | 209,640 | $62.04 | $61.33 $64.14 |
| Aug 24, 2026 | $67.62 | $67.82 | $63.05 | $63.77 | $-4.27 | -6.28% | 229,244 | $64.62 | $63.05 $67.82 |
| Aug 21, 2026 | $67.37 | $68.45 | $67.37 | $68.04 | +$1.25 | +1.87% | 148,086 | $68.10 | $67.37 $68.45 |