Quantcast

BRP Inc. Common Subordinate Voting Shares Historical Stock Prices

DOOO 
$27.92
*  
0.14
0.5%
Get DOOO Alerts
*Delayed - data as of Jan. 23, 2019 13:21 ET  -  Find a broker to begin trading DOOO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    DOOO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:21 28.20 28.345 27.70 27.92 16,954
01/22/2019 29.85 29.85 27.98 28.06 38,860
01/18/2019 30.23 31.05 30.01 30.46 150,801
01/17/2019 29.54 30.03 29.21 29.86 80,763
01/16/2019 30.34 30.34 29.42 29.54 40,979
01/15/2019 30.18 30.54 29.54 30.2 20,719
01/14/2019 30.08 30.08 29.345 29.76 14,259
01/11/2019 29.31 30.62 29.24 30.04 30,231
01/10/2019 29.1 29.55 28.68 29.24 21,600
01/09/2019 28.7 29.14 28.22 29.1 20,582
01/08/2019 28.01 28.42 27 28.28 39,844
01/07/2019 27.86 28.22 27.69 27.91 33,012
01/04/2019 27.1 27.91 27.03 27.67 20,255
01/03/2019 26.36 26.58 25.88 26.41 72,443
01/02/2019 25.39 26.79 24.78 26.3 66,267
12/31/2018 25.91 26.62 25.1 25.9 43,776
12/28/2018 25.77 26.39 25.57 25.92 24,821
12/27/2018 24.15 25.77 24.02 25.77 57,483
12/26/2018 26.9 27.06 24.24 24.56 11,212
12/24/2018 24.39 24.64 23.9 24.36 20,168
12/21/2018 25.54 25.91 24.28 24.72 36,174
12/20/2018 26.85 27.26 25.5 25.76 55,443
12/19/2018 26.78 28.01 26.78 27.08 83,233
12/18/2018 27.04 27.715 27.03 27.23 83,442
12/17/2018 27.285 27.7 26.77 26.85 53,811
12/14/2018 26.77 28.14 26.4859 27.45 128,096
12/13/2018 27.95 28.235 26.44 27.19 57,097
12/12/2018 28.45 28.64 27.89 28.02 43,398
12/11/2018 28.705 29.11 27.96 28.03 34,796
12/10/2018 29.22 29.22 28.02 28.43 22,764
12/07/2018 30.61 30.74 29.07 29.37 27,511
12/06/2018 30.57 30.89 29.705 30.36 39,763
12/04/2018 33.73 33.965 32.305 32.44 47,647
12/03/2018 36.07 39.185 33.61 33.73 42,632
11/30/2018 34.27 36.81 34.085 35.68 89,085
11/29/2018 33.42 34.63 32.83 33.28 29,606
11/28/2018 31.23 33.65 31.23 33.145 33,719
11/27/2018 32.14 32.49 30.225 31.09 48,249
11/26/2018 33.36 33.41 32.35 32.48 22,682
11/23/2018 33.22 33.45 32.48 32.61 18,622
11/21/2018 32.01 33.97 32.01 33.6 83,237
11/20/2018 33.21 33.68 30.81 31.81 63,546
11/19/2018 36.53 36.62 34.23 34.34 23,925
11/16/2018 35.99 37.03 35.99 36.55 7,509
11/15/2018 37.18 37.65 36.68 36.7 19,012
11/14/2018 37.72 38.53 37.05 37.51 12,269
11/13/2018 37.46 38.27 37.45 37.5 8,124
11/12/2018 38.37 38.77 37.475 37.52 55,027
11/09/2018 38.96 38.96 37.925 38.54 67,843
11/08/2018 40.21 40.3 39.18 39.35 38,146
11/07/2018 39.58 41.18 39.58 40.29 43,638
11/06/2018 40.1 40.25 39.23 39.32 4,689
11/05/2018 40.18 40.855 39.97 40.14 14,621
11/02/2018 40.39 41.01 40.28 40.6 18,483
11/01/2018 40.2 40.85 40.01 40.49 34,165
10/31/2018 39.43 40.385 39.43 40.24 30,330
10/30/2018 38.3 39.49 37.5 39.26 73,498
10/29/2018 41.15 41.35 38.19 38.32 12,423
10/26/2018 41.82 41.97 40.74 40.99 8,094
10/25/2018 41.8 42.79 41.8 42.44 20,933
10/24/2018 41.35 42.58 41.35 41.87 29,914
10/23/2018 40.95 41.78 40.22 41.71 46,645
10/22/2018 41.49 42.41 41.38 41.47 25,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOOO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio