NasdaqGS - Nasdaq Real Time Price
USD
BRP Inc. (DOO)
61.07
-0.54
(-0.88%)
At close: October 30 at 4:00:01 PM EDT
Trade BRP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.61
61.61
60.55
61.07
61.07
105,200
Oct 29, 2026
60.87
61.67
60.87
61.61
61.61
137,700
Oct 28, 2026
59.61
60.48
59.32
60.40
60.40
102,600
Oct 27, 2026
58.96
60.33
58.82
59.90
59.90
144,700
Oct 26, 2026
58.12
58.86
57.99
58.44
58.44
124,200
Oct 23, 2026
57.47
58.56
55.82
58.12
58.12
126,300
Oct 22, 2026
55.83
58.68
55.42
58.54
58.54
133,600
Oct 21, 2026
56.37
56.65
55.26
55.87
55.87
158,900
Oct 20, 2026
54.87
56.14
54.43
56.03
56.03
229,600
Oct 19, 2026
54.56
54.92
53.99
54.61
54.61
229,500
Oct 16, 2026
55.36
57.22
54.40
54.70
54.70
383,900
Oct 15, 2026
52.68
56.00
52.50
55.83
55.83
292,800
Oct 14, 2026
52.50
53.39
52.06
52.43
52.43
286,600
Oct 13, 2026
53.09
54.04
52.40
53.05
53.05
283,200
Oct 12, 2026
52.85
52.95
52.15
52.40
52.40
75,500
Oct 9, 2026
54.89
54.94
52.61
52.96
52.96
272,900
Oct 8, 2026
55.44
55.65
54.05
54.39
54.39
375,600
Oct 7, 2026
56.15
57.53
55.26
55.66
55.66
185,900
Oct 6, 2026
55.23
56.33
55.04
56.09
56.09
197,000
Oct 5, 2026
55.64
56.24
54.61
55.00
55.00
201,900
Oct 2, 2026
55.70
56.18
54.39
56.01
56.01
408,000
Oct 1, 2026
56.12
56.12
53.83
54.66
54.66
329,500
Sep 30, 2026
57.46
57.86
56.10
56.12
56.12
182,100
Sep 29, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
56.63
57.55
56.38
57.36
57.36
547,300
Sep 28, 2026
56.42
57.30
55.71
56.67
56.49
178,100
Sep 25, 2026
55.25
57.31
54.83
57.17
56.99
229,100
Sep 24, 2026
57.02
57.02
55.15
55.39
55.22
207,700
Sep 23, 2026
57.70
58.24
56.60
56.84
56.66
214,300
Sep 22, 2026
58.83
59.28
57.20
57.90
57.72
353,900
Sep 21, 2026
58.59
58.67
57.34
58.16
57.98
241,300
Sep 18, 2026
58.25
58.65
57.56
58.01
57.83
144,700
Sep 17, 2026
59.39
60.03
58.45
58.84
58.66
182,800
Sep 16, 2026
58.94
59.94
57.95
58.25
58.07
340,000
Sep 15, 2026
60.21
60.67
58.11
58.92
58.74
274,900
Sep 14, 2026
60.74
62.32
60.57
60.69
60.50
369,000
Sep 11, 2026
60.96
61.28
60.15
60.99
60.80
187,900
Sep 10, 2026
60.52
61.33
59.74
60.66
60.47
409,500
Sep 9, 2026
62.82
63.59
60.39
60.49
60.30
281,000
Sep 8, 2026
66.95
66.97
62.27
63.17
62.97
493,700
Sep 4, 2026
64.24
68.18
64.24
67.32
67.11
648,800
Sep 3, 2026
65.88
66.01
60.52
64.22
64.02
1,168,200
Sep 2, 2026
62.38
64.28
62.14
63.30
63.10
264,200
Sep 1, 2026
61.49
62.75
61.30
61.74
61.55
296,200
Aug 31, 2026
61.90
62.31
61.16
61.85
61.66
186,600
Aug 28, 2026
61.95
62.45
61.40
61.91
61.72
222,700
Aug 27, 2026
60.14
62.67
59.80
62.12
61.93
202,500
Aug 26, 2026
61.53
61.72
60.23
60.23
60.04
205,700
Aug 25, 2026
63.66
64.14
61.33
61.57
61.38
209,600
Aug 24, 2026
67.62
67.82
63.05
63.77
63.57
229,200
Aug 21, 2026
67.37
68.45
67.37
68.04
67.83
148,100
Aug 20, 2026
67.16
67.56
66.11
66.79
66.58
157,100
Aug 19, 2026
68.86
69.06
66.74
68.18
67.97
322,600
Aug 18, 2026
63.77
70.11
63.53
68.58
68.37
783,200
Aug 17, 2026
64.51
64.51
63.64
63.80
63.60
114,500
Aug 14, 2026
64.83
64.90
63.79
64.51
64.31
94,000
Aug 13, 2026
64.68
65.03
63.26
64.79
64.59
92,700
Aug 12, 2026
65.41
65.58
63.12
63.88
63.68
147,700
Aug 11, 2026
64.56
65.46
64.28
65.24
65.04
136,000
Aug 10, 2026
65.33
65.33
63.93
64.11
63.91
138,600
Aug 7, 2026
63.98
65.37
63.98
65.01
64.81
124,900
Aug 6, 2026
66.11
66.11
63.50
63.85
63.65
175,400
Aug 5, 2026
64.78
66.64
64.66
65.52
65.32
402,300
Aug 4, 2026
61.34
64.62
61.34
64.46
64.26
224,100
Aug 3, 2026
62.54
63.42
61.15
61.71
61.52
82,300
Jul 31, 2026
62.36
62.91
61.27
61.83
61.64
245,900
Jul 30, 2026
61.19
62.46
60.81
62.39
62.20
167,700
Jul 29, 2026
62.05
62.06
59.82
61.14
60.95
226,300
Jul 28, 2026
62.59
63.17
62.01
62.49
62.30
174,900
Jul 27, 2026
60.55
62.18
60.55
61.73
61.54
259,400
Jul 24, 2026
60.78
61.28
60.09
60.34
60.15
313,200
Jul 23, 2026
59.83
60.39
58.88
60.14
59.95
307,800
Jul 22, 2026
59.65
61.12
59.32
60.34
60.15
290,400
Jul 21, 2026
59.79
60.06
58.90
59.65
59.46
153,800
Jul 20, 2026
61.32
61.54
59.83
59.92
59.73
111,400
Jul 17, 2026
60.47
61.53
60.37
61.32
61.13
154,500
Jul 16, 2026
59.90
61.54
59.68
60.85
60.66
278,600
Jul 15, 2026
59.04
60.80
58.89
60.06
59.87
215,100
Jul 14, 2026
59.16
59.53
57.78
58.82
58.64
206,500
Jul 13, 2026
59.07
59.97
58.95
58.99
58.81
135,700
Jul 10, 2026
59.60
60.06
58.87
59.07
58.89
272,900
Jul 9, 2026
58.46
59.18
57.87
58.68
58.50
294,500
Jul 8, 2026
58.58
59.00
57.17
57.93
57.75
232,100
Jul 7, 2026
59.57
60.00
58.58
59.38
59.20
97,900
Jul 6, 2026
57.50
59.60
57.50
59.57
59.38
312,100
Jul 2, 2026
59.02
60.72
56.69
57.87
57.69
269,800
Jul 1, 2026
60.58
61.09
58.66
58.71
58.53
96,000
Jun 30, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
61.69
62.03
60.73
61.02
60.83
266,000
Jun 29, 2026
62.42
62.74
60.89
62.26
61.89
317,900
Jun 26, 2026
62.25
62.92
61.83
62.32
61.95
126,600
Jun 25, 2026
61.94
63.59
61.84
62.25
61.88
153,200
Jun 24, 2026
59.76
62.17
59.76
61.94
61.57
136,900
Jun 23, 2026
58.88
60.12
58.79
59.76
59.41
228,600
Jun 22, 2026
59.52
60.98
59.37
59.78
59.43
150,900
Jun 18, 2026
59.87
60.75
58.53
59.52
59.17
212,700
Jun 17, 2026
59.01
61.00
59.01
59.95
59.59
210,100
Jun 16, 2026
61.05
61.05
59.80
59.92
59.57
265,100
Jun 15, 2026
61.00
61.75
59.89
60.35
59.99
146,700
Jun 12, 2026
59.46
60.96
58.48
60.28
59.92
177,700
Jun 11, 2026
58.07
59.22
57.63
59.12
58.77
299,400
Jun 10, 2026
60.61
60.61
57.63
58.00
57.66
267,200
Jun 9, 2026
60.66
62.00
59.34
60.61
60.25
227,400
Jun 8, 2026
60.70
62.61
60.41
60.57
60.21
441,700
Jun 5, 2026
62.00
62.44
60.31
60.70
60.34
237,800
Jun 4, 2026
61.65
63.23
61.65
62.82
62.45
254,600
Jun 3, 2026
60.72
62.19
60.34
61.65
61.28
270,000
Jun 2, 2026
58.35
63.34
58.35
61.18
60.82
695,200
Jun 1, 2026
56.84
58.60
56.45
58.48
58.13
336,600
May 29, 2026
57.57
58.05
54.67
57.77
57.43
333,300
May 28, 2026
63.86
63.86
55.61
58.57
58.22
742,800
May 27, 2026
57.60
58.83
57.00
58.03
57.69
318,700
May 26, 2026
56.00
57.29
55.99
56.97
56.63
187,900
May 22, 2026
54.43
55.50
54.43
55.38
55.05
145,500
May 21, 2026
54.16
55.22
52.58
54.79
54.47
302,700
May 20, 2026
54.17
55.69
53.82
54.93
54.60
260,300
May 19, 2026
55.33
55.33
53.87
54.17
53.85
166,100
May 18, 2026
55.56
56.34
54.57
55.33
55.00
82,200
May 15, 2026
55.34
56.35
55.21
55.56
55.23
228,000
May 14, 2026
54.96
57.16
54.96
56.24
55.91
189,900
May 13, 2026
55.98
56.26
54.42
54.87
54.54
176,100
May 12, 2026
57.22
57.22
55.67
55.98
55.65
184,600
May 11, 2026
57.36
57.61
55.98
56.95
56.61
216,400
May 8, 2026
56.02
57.06
55.38
57.06
56.72
339,400
May 7, 2026
56.02
57.57
55.39
55.77
55.44
376,400
May 6, 2026
54.73
56.42
54.73
56.12
55.79
345,700
May 5, 2026
53.56
54.38
53.02
53.97
53.65
333,400
May 4, 2026
55.06
55.54
53.32
53.52
53.20
317,100
May 1, 2026
56.00
56.64
55.23
55.66
55.33
891,200
Apr 30, 2026
54.17
56.08
53.37
55.95
55.62
976,900
Apr 29, 2026
53.57
53.85
52.74
53.63
53.31
301,600
Apr 28, 2026
55.03
55.06
53.29
53.34
53.02
808,900
Apr 27, 2026
56.74
57.83
54.91
55.00
54.67
340,300
Apr 24, 2026
55.35
57.98
54.21
56.78
56.44
665,400
Apr 23, 2026
56.51
57.02
55.28
55.95
55.62
325,300
Apr 22, 2026
60.37
60.37
56.39
56.49
56.16
325,000
Apr 21, 2026
59.33
60.33
58.77
59.63
59.28
357,800
Apr 20, 2026
57.98
60.68
57.67
59.57
59.22
788,700
Apr 17, 2026
55.54
59.69
55.54
57.85
57.51
1,318,600
Apr 16, 2026
51.00
55.25
51.00
54.90
54.57
2,813,100
Apr 15, 2026
55.07
55.07
48.83
50.93
50.63
4,952,100
Apr 14, 2026
77.23
79.62
76.67
78.45
77.99
180,800
Apr 13, 2026
75.74
77.05
75.34
76.95
76.49
200,000
Apr 10, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
76.41
77.45
75.78
76.21
75.76
603,400
Apr 9, 2026
74.81
77.02
74.01
76.49
75.86
206,200
Apr 8, 2026
75.26
77.00
74.04
74.58
73.96
218,200
Apr 7, 2026
72.42
74.01
71.63
72.51
71.91
364,200
Apr 6, 2026
72.01
73.30
71.34
73.19
72.58
457,900
Apr 2, 2026
70.99
72.92
70.55
72.78
72.18
618,900
Apr 1, 2026
71.70
73.64
71.45
72.70
72.10
220,500
Mar 31, 2026
69.06
71.88
68.20
71.81
71.22
336,500
Mar 30, 2026
68.36
69.35
66.94
68.44
67.87
371,000
Mar 27, 2026
66.61
68.70
65.77
66.25
65.70
468,600
Mar 26, 2026
64.40
69.33
62.60
67.24
66.68
566,400
Mar 25, 2026
65.13
66.28
64.52
65.00
64.46
243,400
Mar 24, 2026
64.13
66.75
64.13
64.89
64.35
253,500
Mar 23, 2026
64.00
65.57
62.83
64.90
64.36
250,600
Mar 20, 2026
62.66
62.66
60.02
61.62
61.11
529,200
Mar 19, 2026
61.42
62.37
60.60
61.96
61.45
413,700
Mar 18, 2026
62.97
63.59
61.80
62.08
61.57
238,600
Mar 17, 2026
64.52
65.03
63.07
63.54
63.01
170,500
Mar 16, 2026
65.09
65.15
63.78
64.23
63.70
217,500
Mar 13, 2026
64.01
64.92
63.57
63.75
63.22
134,500
Mar 12, 2026
64.94
66.44
63.72
64.00
63.47
154,900
Mar 11, 2026
65.40
66.24
65.24
66.01
65.46
187,500
Mar 10, 2026
65.60
67.16
64.59
65.91
65.36
243,500
Mar 9, 2026
64.46
65.74
62.10
65.60
65.06
343,400
Mar 6, 2026
68.84
68.84
64.60
65.64
65.10
306,500
Mar 5, 2026
71.26
71.83
69.07
69.34
68.77
158,400
Mar 4, 2026
70.88
71.79
69.82
71.78
71.19
185,000
Mar 3, 2026
71.31
71.31
67.94
70.28
69.70
369,900
Mar 2, 2026
72.16
72.37
69.96
72.11
71.51
416,200
Feb 27, 2026
77.31
77.44
73.09
73.34
72.73
294,100
Feb 26, 2026
77.95
78.39
76.00
77.56
76.92
133,800
Feb 25, 2026
79.55
79.59
77.63
77.88
77.24
168,500
Feb 24, 2026
78.19
79.59
77.69
78.52
77.87
232,500
Feb 23, 2026
81.39
81.39
76.70
77.69
77.05
420,200
Feb 20, 2026
80.00
81.80
80.00
81.64
80.96
101,900
Feb 19, 2026
79.80
80.43
78.20
80.26
79.60
97,900
Feb 18, 2026
80.15
81.31
79.60
79.85
79.19
121,600
Feb 17, 2026
77.98
80.49
77.33
79.86
79.20
310,000
Feb 13, 2026
76.74
78.97
76.70
78.59
77.94
153,100
Feb 12, 2026
79.13
79.52
75.87
76.42
75.79
145,800
Feb 11, 2026
79.00
79.62
78.41
79.13
78.48
82,200
Feb 10, 2026
78.83
80.66
78.83
78.87
78.22
210,100
Feb 9, 2026
78.09
79.87
77.96
79.25
78.59
82,200
Feb 6, 2026
76.72
78.83
76.72
77.85
77.21
77,600
Feb 5, 2026
79.21
79.21
76.14
76.47
75.84
138,900
Feb 4, 2026
78.12
80.87
78.12
79.92
79.26
219,500
Feb 3, 2026
77.76
78.90
77.44
78.46
77.81
118,600
Feb 2, 2026
75.40
77.77
75.40
77.77
77.13
83,900
Jan 30, 2026
77.60
78.23
74.58
75.37
74.75
98,100
Jan 29, 2026
79.40
79.40
77.56
78.14
77.49
129,300
Jan 28, 2026
80.47
80.47
77.25
78.55
77.90
225,100
Jan 27, 2026
80.90
81.51
78.15
79.61
78.95
118,600
Jan 26, 2026
79.76
81.89
79.76
81.15
80.48
162,100
Jan 23, 2026
80.45
81.24
80.16
80.59
79.92
138,400
Jan 22, 2026
79.67
80.81
79.08
80.64
79.97
113,400
Jan 21, 2026
75.28
79.82
75.28
79.46
78.80
148,000
Jan 20, 2026
76.63
77.20
75.00
75.75
75.12
154,000
Jan 16, 2026
78.38
79.07
77.86
78.19
77.54
116,200
Jan 15, 2026
77.43
79.77
76.99
78.66
78.01
217,500
Jan 14, 2026
74.14
78.11
74.14
77.63
76.99
182,700
Jan 13, 2026
73.00
74.36
72.27
73.64
73.03
258,800
Jan 12, 2026
71.23
73.14
70.53
72.69
72.09
102,900
Jan 9, 2026
73.50
74.36
70.64
71.21
70.62
195,800
Jan 8, 2026
72.33
74.13
71.01
73.37
72.76
162,400
Jan 7, 2026
73.52
73.52
71.52
71.67
71.08
111,400
Jan 6, 2026
72.57
73.40
71.79
73.12
72.51
134,000
Jan 5, 2026
72.14
73.37
71.73
72.36
71.76
172,900
Jan 2, 2026
70.85
71.89
70.57
71.89
71.30
64,700
Dec 31, 2025
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
71.74
71.76
70.51
70.76
70.17
100,800
Dec 30, 2025
72.42
72.62
71.37
71.50
70.75
130,900
Dec 29, 2025
72.46
73.79
71.97
72.28
71.52
60,100
Dec 26, 2025
72.48
73.72
72.30
72.64
71.88
134,000
Dec 24, 2025
72.43
72.82
72.26
72.28
71.52
76,700
Dec 23, 2025
73.30
73.30
72.08
72.75
71.99
98,400
Dec 22, 2025
72.32
73.40
71.89
72.96
72.20
238,200
Dec 19, 2025
71.29
72.45
71.19
71.80
71.05
322,900
Dec 18, 2025
74.10
74.37
70.84
71.29
70.54
416,500
Dec 17, 2025
75.17
76.60
75.05
75.52
74.73
141,100
Dec 16, 2025
76.00
76.34
74.41
75.18
74.39
186,800
Dec 15, 2025
77.97
77.97
76.25
76.94
76.14
100,500
Dec 12, 2025
77.40
78.36
76.87
77.52
76.71
118,400
Dec 11, 2025
75.75
77.44
75.50
77.40
76.59
96,600
Dec 10, 2025
75.03
76.42
74.71
75.45
74.66
136,800
Dec 9, 2025
73.70
75.81
73.70
74.75
73.97
76,900
Dec 8, 2025
81.67
81.67
74.54
74.74
73.96
74,300
Dec 5, 2025
76.79
77.45
74.49
76.66
75.86
353,700
Dec 4, 2025
76.36
78.07
71.03
75.29
74.50
1,230,200
Dec 3, 2025
69.49
70.89
69.49
70.77
70.03
151,400
Dec 2, 2025
69.36
69.77
68.61
69.41
68.68
122,900
Dec 1, 2025
68.77
70.06
68.77
69.58
68.85
101,500
Nov 28, 2025
70.91
70.91
69.09
69.11
68.39
44,500
Nov 26, 2025
69.39
69.52
68.41
69.27
68.55
143,400
Nov 25, 2025
65.66
70.16
65.18
69.70
68.97
407,700
Nov 24, 2025
64.25
65.26
63.47
64.51
63.84
143,600
Nov 21, 2025
62.27
64.78
62.27
64.28
63.61
124,600
Nov 20, 2025
61.68
63.92
61.68
62.19
61.54
79,600
Nov 19, 2025
63.64
63.64
61.73
61.85
61.20
71,500
Nov 18, 2025
63.71
63.88
62.76
62.86
62.20
128,500
Nov 17, 2025
63.65
64.39
63.05
63.93
63.26
110,000
Nov 14, 2025
64.67
64.67
62.44
64.11
63.44
130,200
Nov 13, 2025
64.46
65.25
63.67
64.12
63.45
71,000
Nov 12, 2025
65.18
65.41
64.61
64.81
64.13
66,800
Nov 11, 2025
63.86
64.76
63.63
64.39
63.72
42,300
Nov 10, 2025
63.99
64.07
63.16
63.70
63.03
67,200
Nov 7, 2025
62.29
64.15
62.29
63.91
63.24
96,900
Nov 6, 2025
63.38
63.38
62.27
62.66
62.00
120,000
Nov 5, 2025
62.38
63.80
62.06
63.31
62.65
163,200
Nov 4, 2025
62.03
62.77
61.55
61.72
61.07
105,600
Nov 3, 2025
62.45
62.45
61.40
62.36
61.71
122,000
Oct 31, 2025
63.42
63.71
62.55
62.82
62.16
78,500
