BRP Inc (DOOO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 2.21574344023 | 51.45 | 52.68 | 49.82 | 152395 | 51.13384587 | CS |
| 4 | 4.09 | 8.43298969072 | 48.5 | 55.5 | 46.94 | 191017 | 50.45062954 | CS |
| 12 | -8.51 | -13.9279869067 | 61.1 | 62.45 | 46.845 | 148313 | 51.85555471 | CS |
| 26 | -9.5 | -15.30037043 | 62.09 | 74 | 46.845 | 127892 | 58.14034667 | CS |
| 52 | -12.41 | -19.0923076923 | 65 | 75.59 | 46.845 | 128453 | 62.60780861 | CS |
| 156 | -27.01 | -33.932160804 | 79.6 | 92.74 | 46.845 | 93963 | 68.97754699 | CS |
| 260 | 6.26 | 13.5117634362 | 46.33 | 102.96 | 12.97 | 94304 | 64.99177686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 52.59 | 0.82 | 1.58 | 51.38 | 53.41 | 51.1 | 272737 |
| 1734651300 | 51.77 | 1.74 | 3.48 | 50.46 | 52.68 | 50.28 | 194415 |
| 1734564900 | 50.03 | -1.75 | -3.38 | 51.83 | 52.01 | 49.82 | 172336 |
| 1734478500 | 51.78 | 1.03 | 2.03 | 50.71 | 51.92 | 50.67 | 114661 |
| 1734392100 | 50.75 | -0.96 | -1.86 | 51.66 | 51.77 | 50.57 | 180175 |
| 1734132900 | 51.71 | 0.19 | 0.37 | 51.1 | 51.76 | 50.875 | 105404 |
| 1734046500 | 51.52 | -1.23 | -2.33 | 52.19 | 52.36 | 50.645 | 127163 |
| 1733960100 | 52.75 | 0.37 | 0.71 | 52.61 | 53.04 | 51.98 | 140797 |
| 1733873700 | 52.38 | -1.01 | -1.89 | 52.94 | 53.45 | 51.82 | 166843 |
| 1733787300 | 53.39 | 1.97 | 3.83 | 51.2 | 54.785 | 51.195 | 213520 |
| 1733528100 | 51.42 | 2.9 | 5.98 | 52.76 | 55.5 | 51 | 389331 |
| 1733441700 | 48.52 | 0.07 | 0.14 | 48.48 | 49.35 | 48.16 | 211024 |
| 1733355300 | 48.45 | -0.97 | -1.96 | 49.5 | 49.82 | 47.58 | 126391 |
| 1733268900 | 49.42 | -0.18 | -0.36 | 49.61 | 50.08 | 49.07 | 167234 |
| 1733182500 | 49.6 | 0.87 | 1.79 | 48.73 | 49.84 | 48.595 | 137859 |
| 1732917840 | 48.73 | 0.35 | 0.72 | 48.36 | 48.935 | 48.28 | 57077 |
| 1732750500 | 48.38 | 0.82 | 1.72 | 47.81 | 48.99 | 47.5362 | 222802 |
| 1732664100 | 47.56 | -3.28 | -6.45 | 49.66 | 50.28 | 46.94 | 264339 |
| 1732577700 | 50.84 | 2.33 | 4.80 | 49.07 | 51.72 | 48.7 | 545358 |
| 1732318500 | 48.51 | 0.22 | 0.46 | 48.5 | 49.08 | 47.98 | 129012 |
| 1732232100 | 48.29 | 0.51 | 1.07 | 47.78 | 48.37 | 46.845 | 122897 |
| 1732145700 | 47.78 | -0.87 | -1.79 | 48.39 | 48.39 | 47.07 | 125183 |
| 1732059300 | 48.65 | 0.46 | 0.95 | 47.99 | 48.745 | 47.73 | 124976 |
| 1731972900 | 48.19 | 0.1 | 0.21 | 48.29 | 48.62 | 47.8068 | 110927 |
| 1731713700 | 48.09 | 0.38 | 0.80 | 47.89 | 48.37 | 47.385 | 91327 |
| 1731627300 | 47.71 | -0.02 | -0.04 | 47.9 | 49.213 | 47.52 | 130958 |
| 1731540900 | 47.73 | -0.4 | -0.83 | 48.23 | 48.47 | 47.3564 | 129736 |
| 1731454500 | 48.13 | -0.92 | -1.88 | 48.75 | 49.15 | 47.91 | 112063 |
| 1731368100 | 49.05 | -0.36 | -0.73 | 49.62 | 49.77 | 48.68 | 127505 |
| 1731108900 | 49.41 | 0.43 | 0.88 | 48.98 | 49.56 | 47.98 | 105839 |
| 1731022500 | 48.98 | -1.33 | -2.64 | 50.64 | 50.71 | 48.4 | 221024 |
| 1730936100 | 50.31 | -0.56 | -1.10 | 52.56 | 52.56 | 50.15 | 235844 |
| 1730849700 | 50.87 | 0.42 | 0.83 | 50.32 | 51.14 | 50.15 | 90931 |
| 1730763300 | 50.45 | 0.62 | 1.24 | 49.93 | 50.97 | 49.93 | 119610 |
| 1730500500 | 49.83 | 0.56 | 1.14 | 49.58 | 50.33 | 49 | 151771 |
| 1730414100 | 49.27 | -2 | -3.90 | 51.34 | 51.38 | 49.21 | 148142 |
| 1730327700 | 51.27 | 0.08 | 0.16 | 50.71 | 51.56 | 50.54 | 150472 |
| 1730241300 | 51.19 | -0.52 | -1.01 | 51.71 | 51.79 | 50.52 | 83915 |
| 1730154900 | 51.71 | 1.03 | 2.03 | 51.12 | 51.72 | 50.63 | 76451 |
| 1729895700 | 50.68 | -0.32 | -0.63 | 51.02 | 52.22 | 50.42 | 75147 |
| 1729809300 | 51 | -0.17 | -0.33 | 51.08 | 51.54 | 50.15 | 143236 |
| 1729722900 | 51.17 | -0.5 | -0.97 | 51.6 | 51.6 | 49.92 | 209091 |
| 1729636500 | 51.67 | -4.08 | -7.32 | 55.8 | 55.91 | 51.52 | 386318 |
| 1729550100 | 55.75 | -1.75 | -3.04 | 57.41 | 57.5 | 55.67 | 89405 |
| 1729290900 | 57.5 | 0.23 | 0.40 | 57.15 | 58.5 | 57.15 | 118904 |
| 1729204500 | 57.27 | 0.21 | 0.37 | 57.46 | 57.4915 | 56.115 | 173431 |
| 1729118100 | 57.06 | 0.59 | 1.04 | 56.96 | 57.815 | 56.95 | 74876 |
| 1729031700 | 56.47 | -2.07 | -3.54 | 57.96 | 58.41 | 56.21 | 224008 |
| 1728945300 | 58.54 | 0.13 | 0.22 | 58.14 | 58.79 | 57.86 | 45300 |
| 1728686100 | 58.41 | 0.27 | 0.46 | 58.29 | 58.91 | 58.29 | 99875 |
| 1728599700 | 58.14 | -0.77 | -1.31 | 58.62 | 59.23 | 57.84 | 123599 |
| 1728513300 | 58.91 | 0.38 | 0.65 | 58.06 | 60.61 | 58.06 | 85811 |
| 1728426900 | 58.53 | -0.85 | -1.43 | 59.38 | 59.38 | 58.5 | 120806 |
| 1728340500 | 59.38 | 0.07 | 0.12 | 58.96 | 59.47 | 58.67 | 107510 |
| 1728081300 | 59.31 | 0.69 | 1.18 | 59.23 | 59.43 | 58.4702 | 76122 |
| 1727994900 | 58.62 | 0.59 | 1.02 | 57.69 | 58.62 | 57.16 | 99575 |
| 1727908500 | 58.03 | -0.38 | -0.65 | 58.01 | 58.85 | 57.97 | 90282 |
| 1727822100 | 58.41 | -1.13 | -1.90 | 59.49 | 59.71 | 57.9301 | 136928 |
| 1727735700 | 59.54 | -1.32 | -2.17 | 60.89 | 61.17 | 59.075 | 107244 |
| 1727476500 | 60.86 | 0.38 | 0.63 | 61.1 | 62.45 | 60.66 | 122066 |
| 1727390100 | 60.48 | 1.44 | 2.44 | 59.76 | 61.26 | 59.45 | 98708 |
| 1727303700 | 59.04 | -1.51 | -2.49 | 60.21 | 60.64 | 58.61 | 108876 |
| 1727217300 | 60.55 | -0.2 | -0.33 | 60.95 | 61.42 | 60.27 | 89467 |
| 1727130900 | 60.75 | -0.77 | -1.25 | 61.87 | 61.87 | 60.105 | 82280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
