BRP Inc (DOOO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -2.47988175398 | 60.89 | 61.16 | 57.16 | 99291 | 58.76068633 | CS |
| 4 | -2.75 | -4.42620312249 | 62.13 | 64.81 | 57.16 | 136120 | 60.01409822 | CS |
| 12 | -10.41 | -14.9161771027 | 69.79 | 74 | 57.16 | 115221 | 65.09567501 | CS |
| 26 | -13.33 | -18.3331041122 | 72.71 | 74 | 57.16 | 111612 | 65.80458416 | CS |
| 52 | -15.33 | -20.5193414536 | 74.71 | 79.405 | 57.15 | 119611 | 66.42930559 | CS |
| 156 | -32.04 | -35.0470356596 | 91.42 | 95.94 | 57.15 | 88114 | 71.95893911 | CS |
| 260 | 20.87 | 54.1937159179 | 38.51 | 102.96 | 12.97 | 89844 | 65.51533582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 59.31 | 0.69 | 1.18 | 59.23 | 59.43 | 58.4702 | 75373 |
| 1727994900 | 58.62 | 0.59 | 1.02 | 57.62 | 58.62 | 57.16 | 98598 |
| 1727908500 | 58.03 | -0.38 | -0.65 | 58.38 | 58.85 | 58 | 89836 |
| 1727822100 | 58.41 | -1.13 | -1.90 | 59.49 | 59.71 | 57.9301 | 126722 |
| 1727735520 | 59.54 | -1.32 | -2.17 | 60.89 | 61.16 | 59.075 | 105926 |
| 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 |
| 1726871700 | 61.52 | -0.22 | -0.36 | 61.82 | 61.82 | 60.6 | 94605 |
| 1726785300 | 61.74 | 0.81 | 1.33 | 61.84 | 61.94 | 61.13 | 108535 |
| 1726698900 | 60.93 | -0.14 | -0.23 | 61.01 | 62.375 | 60.74 | 136303 |
| 1726612500 | 61.07 | 0.58 | 0.96 | 60.92 | 61.88 | 59.97 | 137205 |
| 1726526100 | 60.49 | -2.14 | -3.42 | 62.67 | 63.445 | 60.48 | 176327 |
| 1726266900 | 62.63 | 0.34 | 0.55 | 63.26 | 64.81 | 62.05 | 120922 |
| 1726180500 | 62.29 | 1.31 | 2.15 | 61.34 | 62.89 | 61.07 | 142474 |
| 1726094100 | 60.98 | 2.76 | 4.74 | 58.09 | 61.34 | 58.06 | 143603 |
| 1726007700 | 58.22 | -0.45 | -0.77 | 58.68 | 58.68 | 57.28 | 219724 |
| 1725921300 | 58.67 | -4.24 | -6.74 | 62.13 | 62.67 | 58.59 | 444844 |
| 1725662100 | 62.91 | -3.17 | -4.80 | 64.155 | 66.3 | 62.09 | 410054 |
| 1725575700 | 66.08 | -2.81 | -4.08 | 68.91 | 69.31 | 65.97 | 127274 |
| 1725489300 | 68.89 | -0.65 | -0.93 | 69.42 | 69.7 | 68.42 | 63159 |
| 1725402900 | 69.54 | -2.84 | -3.92 | 71.72 | 72.19 | 69.41 | 68325 |
| 1725057300 | 72.38 | 1.21 | 1.70 | 71.73 | 72.52 | 70.865 | 89986 |
| 1724970900 | 71.17 | 0.37 | 0.52 | 70.88 | 72.325 | 70.825 | 251980 |
| 1724884500 | 70.8 | 0.04 | 0.06 | 70.51 | 71 | 70.16 | 50899 |
| 1724798100 | 70.76 | -0.94 | -1.31 | 71.13 | 71.16 | 70.395 | 40808 |
| 1724711700 | 71.7 | 0.12 | 0.17 | 71.67 | 72.84 | 71.48 | 79826 |
| 1724452500 | 71.58 | 4.17 | 6.19 | 67.52 | 72.515 | 67.38 | 124585 |
| 1724366100 | 67.41 | -0.87 | -1.27 | 68.73 | 68.73 | 67.17 | 93002 |
| 1724279700 | 68.28 | -0.79 | -1.14 | 67.99 | 68.59 | 67.14 | 112505 |
| 1724193300 | 69.07 | 0.25 | 0.36 | 69.3 | 69.38 | 68.02 | 83206 |
| 1724106900 | 68.82 | -0.23 | -0.33 | 69.42 | 69.71 | 68.57 | 47816 |
| 1723847700 | 69.05 | 0.5 | 0.73 | 68.57 | 69.42 | 68.56 | 36479 |
| 1723761300 | 68.55 | 1.56 | 2.33 | 68.37 | 69.575 | 67.56 | 81924 |
| 1723674900 | 66.989999 | -0.72 | -1.06 | 67.42 | 68.25 | 66.84 | 96598 |
| 1723588500 | 67.71 | 2.29 | 3.50 | 66.17 | 68.13 | 65.97 | 53442 |
| 1723502100 | 65.42 | -0.87 | -1.31 | 66.23 | 66.9 | 65.18 | 53962 |
| 1723242900 | 66.29 | -1.11 | -1.65 | 67.32 | 67.57 | 66.114999 | 44722 |
| 1723156500 | 67.4 | 1.3 | 1.97 | 67.09 | 67.89 | 66.42 | 165910 |
| 1723070100 | 66.099999 | -1.74 | -2.56 | 68.65 | 69.51 | 65.7 | 137311 |
| 1722983700 | 67.84 | -0.29 | -0.43 | 68.21 | 69.08 | 67.26 | 213227 |
| 1722897300 | 68.13 | -1.21 | -1.75 | 64.54 | 68.23 | 64.54 | 51452 |
| 1722638100 | 69.34 | -0.38 | -0.55 | 67.86 | 69.445 | 67.77 | 108259 |
| 1722551700 | 69.72 | -2.7 | -3.73 | 71.97 | 72.45 | 69.515 | 97281 |
| 1722465300 | 72.42 | 0.4 | 0.56 | 72.94 | 74 | 71.815 | 52123 |
| 1722378900 | 72.02 | 1.26 | 1.78 | 70.66 | 72.32 | 70.64 | 70148 |
| 1722292500 | 70.76 | -1.47 | -2.04 | 72.44 | 72.46 | 69.71 | 118714 |
| 1722033300 | 72.23 | 3.89 | 5.69 | 69.36 | 72.25 | 68.88 | 88808 |
| 1721946900 | 68.34 | 1.85 | 2.78 | 66.489999 | 69 | 65.79 | 83049 |
| 1721860500 | 66.489999 | -1.93 | -2.82 | 68.47 | 69.915 | 66.23 | 96786 |
| 1721774100 | 68.42 | -1.86 | -2.65 | 69.29 | 69.29 | 65.2 | 292001 |
| 1721687700 | 70.28 | 0.95 | 1.37 | 69.71 | 70.76 | 68.47 | 28744 |
| 1721428500 | 69.33 | -1.27 | -1.80 | 70.2 | 70.76 | 69.01 | 115690 |
| 1721342100 | 70.6 | -0.08 | -0.11 | 70.21 | 71.6875 | 69.89 | 78121 |
| 1721255700 | 70.68 | -0.21 | -0.30 | 70.47 | 71.31 | 69.87 | 99527 |
| 1721169300 | 70.89 | 2.14 | 3.11 | 68.73 | 71.1 | 68.64 | 73871 |
| 1721082900 | 68.75 | -0.57 | -0.82 | 69.79 | 69.855 | 68.58 | 94078 |
| 1720823700 | 69.32 | 2.17 | 3.23 | 67.15 | 69.86 | 67.15 | 118174 |
| 1720737300 | 67.15 | 3.47 | 5.45 | 64.33 | 67.249 | 63.98 | 74580 |
| 1720650900 | 63.68 | 2.25 | 3.66 | 61.46 | 63.9 | 61.46 | 67207 |
| 1720564500 | 61.43 | -0.6 | -0.97 | 61.84 | 61.98 | 59.96 | 218419 |
| 1720478100 | 62.03 | -1.15 | -1.82 | 63.16 | 63.6493 | 61.835 | 59734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
