BRP Common Subordinate Voting Shares Stock Price History
NASDAQ: DOOConsumer DiscretionaryIndustrial SpecialtiesUSD
52.96-1.43 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOO price history at a glance
The price history for BRP Common Subordinate Voting Shares (DOO) on this page begins on August 5, 2013, when the stock closed at $27.82; it most recently closed at $52.96 on October 5, 2026. The highest price in this record is $102.96, reached on September 6, 2021; the latest close is 48.6% below that peak. Across the 12 complete calendar years in the table, DOO finished higher in 6 and lower in 6. Its best year was 2017 (+74.4%) and its worst was 2015 (-30.5%).
Over roughly 13 years the share price changed +90.4%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, DOO has lost 19.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $102.96
- Date of high
- Sep 6, 2021
- Low since 2013
- $10.00
- Date of low
- Feb 8, 2016
- 52-week high
- $81.89
- 52-week low
- $48.83
- Last close
- $52.96
DOO returns
1 week
-5.45%
1 month
-12.45%
3 months
-10.34%
6 months
-30.51%
Year to date
-25.16%
1 year
-19.64%
3 years
-30.05%
5 years
-43.50%
DOO price return, excluding dividends.
DOO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.96 | -26.33% |
| 2025 | 71.89 | +40.71% |
| 2024 | 51.09 | -28.73% |
| 2023 | 71.69 | -6.10% |
| 2022 | 76.35 | -12.95% |
| 2021 | 87.71 | +32.93% |
| 2020 | 65.98 | +44.79% |
| 2019 | 45.57 | +64.69% |
| 2018 | 27.67 | -25.52% |
| 2017 | 37.15 | +74.41% |
| 2016 | 21.30 | +48.23% |
| 2015 | 14.37 | -30.55% |
| 2014 | 20.69 | -26.13% |
| 2013* | 28.01 | +0.68% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
DOO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.89 | 54.94 | 52.61 | 52.96 | -2.63% | |
| 55.44 | 55.65 | 54.07 | 54.39 | -2.28% | |
| 56.15 | 57.30 | 55.31 | 55.66 | -0.77% | |
| 55.23 | 56.33 | 55.04 | 56.09 | +1.98% | |
| 55.64 | 56.24 | 54.61 | 55.00 | -1.80% | |
| 55.70 | 56.18 | 54.39 | 56.01 | +2.47% | |
| 56.12 | 56.12 | 53.83 | 54.66 | -2.60% | |
| 57.46 | 57.86 | 56.10 | 56.12 | -2.16% | |
| 56.63 | 57.55 | 56.38 | 57.36 | +1.22% | |
| 56.42 | 57.30 | 55.71 | 56.67 | -0.87% | |
| 55.25 | 57.31 | 54.83 | 57.17 | +3.21% | |
| 57.02 | 57.02 | 55.15 | 55.39 | -2.55% | |
| 57.70 | 58.24 | 56.60 | 56.84 | -1.83% | |
| 58.83 | 59.28 | 57.20 | 57.90 | -0.45% | |
| 58.59 | 58.67 | 57.34 | 58.16 | +0.26% | |
| 58.25 | 58.65 | 57.56 | 58.01 | -1.41% | |
| 59.39 | 60.03 | 58.45 | 58.84 | +1.01% | |
| 58.94 | 59.94 | 57.95 | 58.25 | -1.14% | |
| 60.21 | 60.67 | 58.11 | 58.92 | -2.92% | |
| 60.74 | 62.32 | 60.57 | 60.69 | -0.49% | |
| 60.96 | 61.28 | 60.15 | 60.99 | +0.54% | |
| 60.52 | 61.33 | 59.74 | 60.66 | +0.28% | |
| 62.82 | 63.59 | 60.39 | 60.49 | -4.24% | |
| 66.95 | 66.97 | 62.27 | 63.17 | -6.16% | |
| 64.24 | 68.18 | 64.24 | 67.32 | +4.83% | |
| 65.88 | 66.01 | 60.52 | 64.22 | +1.45% | |
| 62.38 | 64.28 | 62.14 | 63.30 | +2.53% | |
| 61.49 | 62.75 | 61.30 | 61.74 | -0.18% | |
| 61.90 | 62.31 | 61.16 | 61.85 | -0.10% | |
| 61.95 | 62.45 | 61.40 | 61.91 | -0.34% | |
| 60.14 | 62.67 | 59.80 | 62.12 | +3.14% | |
| 61.53 | 61.72 | 60.23 | 60.23 | -2.18% | |
| 63.66 | 64.14 | 61.33 | 61.57 | -3.45% | |
| 67.62 | 67.82 | 63.05 | 63.77 | -6.28% | |
| 67.37 | 68.45 | 67.37 | 68.04 | +1.87% | |
| 67.16 | 67.56 | 66.11 | 66.79 | -2.04% | |
| 68.86 | 69.06 | 66.74 | 68.18 | -0.58% | |
| 63.77 | 70.11 | 63.53 | 68.58 | +7.49% | |
| 64.51 | 64.51 | 63.64 | 63.80 | -1.10% | |
| 64.83 | 64.90 | 63.79 | 64.51 | -0.43% | |
| 64.68 | 65.03 | 63.26 | 64.79 | +1.42% | |
| 65.41 | 65.58 | 63.12 | 63.88 | -2.08% | |
| 64.56 | 65.46 | 64.28 | 65.24 | +1.76% | |
| 65.33 | 65.33 | 63.93 | 64.11 | -1.38% | |
| 63.98 | 65.37 | 63.98 | 65.01 | +1.82% | |
| 66.11 | 66.11 | 63.50 | 63.85 | -2.55% | |
| 64.78 | 66.64 | 64.66 | 65.52 | +1.64% | |
| 61.34 | 64.62 | 61.34 | 64.46 | +4.46% | |
| 62.54 | 63.42 | 61.15 | 61.71 | -0.19% | |
| 62.36 | 62.91 | 61.27 | 61.83 | -0.90% | |
| 61.19 | 62.46 | 60.81 | 62.39 | +2.04% | |
| 62.05 | 62.06 | 59.82 | 61.14 | -2.16% | |
| 62.59 | 63.17 | 62.01 | 62.49 | +1.23% | |
| 60.55 | 62.18 | 60.55 | 61.73 | +2.30% | |
| 60.78 | 61.28 | 60.09 | 60.34 | +0.33% | |
| 59.83 | 60.39 | 58.88 | 60.14 | -0.33% | |
| 59.65 | 61.12 | 59.32 | 60.34 | +1.16% | |
| 59.79 | 60.06 | 58.90 | 59.65 | -0.45% | |
| 61.32 | 61.54 | 59.83 | 59.92 | -2.28% | |
| 60.47 | 61.53 | 60.37 | 61.32 | +0.77% | |
| 59.90 | 61.54 | 59.68 | 60.85 | +1.32% | |
| 59.04 | 60.80 | 58.89 | 60.06 | +2.11% | |
| 59.16 | 59.53 | 57.78 | 58.82 | -0.29% | |
| 59.07 | 59.97 | 58.95 | 58.99 | -0.14% | |
| 59.60 | 60.06 | 58.87 | 59.07 | +0.66% | |
| 58.46 | 59.18 | 57.87 | 58.68 | +1.29% | |
| 58.58 | 59.00 | 57.17 | 57.93 | -2.44% | |
| 59.57 | 60.00 | 58.58 | 59.38 | -0.32% | |
| 57.50 | 59.60 | 57.50 | 59.57 | +2.94% | |
| 59.02 | 60.72 | 56.69 | 57.87 | -1.43% | |
| 60.58 | 61.09 | 58.66 | 58.71 | -3.79% | |
| 61.69 | 62.03 | 60.73 | 61.02 | -1.99% | |
| 62.42 | 62.74 | 60.89 | 62.26 | -0.10% | |
| 62.25 | 62.92 | 61.83 | 62.32 | +0.11% | |
| 61.94 | 63.59 | 61.84 | 62.25 | +0.50% | |
| 59.76 | 62.17 | 59.76 | 61.94 | +3.65% | |
| 58.88 | 60.12 | 58.79 | 59.76 | -0.03% | |
| 59.52 | 60.98 | 59.37 | 59.78 | +0.44% | |
| 59.87 | 60.75 | 58.53 | 59.52 | -0.72% | |
| 59.01 | 61.00 | 59.01 | 59.95 | +0.05% | |
| 61.05 | 61.05 | 59.80 | 59.92 | -0.71% | |
| 61.00 | 61.75 | 59.89 | 60.35 | +0.12% | |
| 59.46 | 60.96 | 58.48 | 60.28 | +1.96% | |
| 58.07 | 59.22 | 57.63 | 59.12 | +1.93% | |
| 60.61 | 60.61 | 57.63 | 58.00 | -4.31% | |
| 60.66 | 62.00 | 59.34 | 60.61 | +0.07% | |
| 60.70 | 62.61 | 60.41 | 60.57 | -0.21% | |
| 62.00 | 62.44 | 60.31 | 60.70 | -3.37% | |
| 61.65 | 63.23 | 61.65 | 62.82 | +1.90% | |
| 60.72 | 62.19 | 60.34 | 61.65 | +0.77% | |
| 58.35 | 63.34 | 58.35 | 61.18 | +4.62% | |
| 56.84 | 58.60 | 56.45 | 58.48 | +1.23% | |
| 57.57 | 58.05 | 54.67 | 57.77 | -1.37% | |
| 63.86 | 63.86 | 55.61 | 58.57 | +0.93% | |
| 57.60 | 58.83 | 57.00 | 58.03 | +1.86% | |
| 56.00 | 57.29 | 55.99 | 56.97 | +2.87% | |
| 54.43 | 55.50 | 54.43 | 55.38 | +1.08% | |
| 54.16 | 55.22 | 52.58 | 54.79 | -0.25% | |
| 54.17 | 55.69 | 53.82 | 54.93 | +1.40% | |
| 55.33 | 55.33 | 53.87 | 54.17 | -2.10% | |
| 55.56 | 56.34 | 54.57 | 55.33 | -0.41% | |
| 55.34 | 56.35 | 55.21 | 55.56 | -1.21% | |
| 54.96 | 57.16 | 54.96 | 56.24 | +2.50% | |
| 55.98 | 56.26 | 54.42 | 54.87 | -1.98% | |
| 57.22 | 57.22 | 55.67 | 55.98 | -1.70% | |
| 57.36 | 57.61 | 55.98 | 56.95 | -0.19% | |
| 56.02 | 57.06 | 55.38 | 57.06 | +2.31% | |
| 56.02 | 57.57 | 55.39 | 55.77 | -0.62% | |
| 54.73 | 56.42 | 54.73 | 56.12 | +3.98% | |
| 53.56 | 54.38 | 53.02 | 53.97 | +0.84% | |
| 55.06 | 55.54 | 53.32 | 53.52 | -3.84% | |
| 56.00 | 56.64 | 55.23 | 55.66 | -0.52% | |
| 54.17 | 56.08 | 53.37 | 55.95 | +4.33% | |
| 53.57 | 53.85 | 52.74 | 53.63 | +0.54% | |
| 55.03 | 55.06 | 53.29 | 53.34 | -3.02% | |
| 56.74 | 57.83 | 54.91 | 55.00 | -3.13% | |
| 55.35 | 57.98 | 54.21 | 56.78 | +1.48% | |
| 56.51 | 57.02 | 55.28 | 55.95 | -0.96% | |
| 60.37 | 60.37 | 56.39 | 56.49 | -5.27% | |
| 59.33 | 60.33 | 58.77 | 59.63 | +0.10% | |
| 57.98 | 60.68 | 57.67 | 59.57 | +2.97% | |
| 55.54 | 59.69 | 55.54 | 57.85 | +5.37% | |
| 51.00 | 55.25 | 51.00 | 54.90 | +7.80% | |
| 55.07 | 55.07 | 48.83 | 50.93 | -35.08% | |
| 77.23 | 79.62 | 76.67 | 78.45 | +1.95% | |
| 75.74 | 77.05 | 75.34 | 76.95 | +0.97% | |
| 76.41 | 77.45 | 75.78 | 76.21 | -0.37% | |
| 74.81 | 77.02 | 74.01 | 76.49 | +2.56% | |
| 75.26 | 77.00 | 74.04 | 74.58 | +2.85% | |
| 72.42 | 74.01 | 71.63 | 72.51 | -0.93% | |
| 72.01 | 73.30 | 71.34 | 73.19 | +0.56% | |
| 70.99 | 72.92 | 70.55 | 72.78 | +0.11% | |
| 71.70 | 73.64 | 71.45 | 72.70 | +1.24% | |
| 69.06 | 71.88 | 68.20 | 71.81 | +4.92% | |
| 68.36 | 69.35 | 66.94 | 68.44 | +3.31% | |
| 66.61 | 68.70 | 65.77 | 66.25 | -1.47% | |
| 64.40 | 69.33 | 62.60 | 67.24 | +3.45% | |
| 65.13 | 66.28 | 64.52 | 65.00 | +0.17% | |
| 64.13 | 66.75 | 64.13 | 64.89 | -0.02% | |
| 64.00 | 65.57 | 62.83 | 64.90 | +5.32% | |
| 62.66 | 62.66 | 60.02 | 61.62 | -0.55% | |
| 61.42 | 62.37 | 60.60 | 61.96 | -0.19% | |
| 62.97 | 63.59 | 61.80 | 62.08 | -2.30% | |
| 64.52 | 65.03 | 63.07 | 63.54 | -1.07% | |
| 65.09 | 65.15 | 63.78 | 64.23 | +0.75% | |
| 64.01 | 64.92 | 63.57 | 63.75 | -0.39% | |
| 64.94 | 66.44 | 63.72 | 64.00 | -3.04% | |
| 65.40 | 66.24 | 65.24 | 66.01 | +0.15% | |
| 65.60 | 67.16 | 64.59 | 65.91 | +0.47% | |
| 64.46 | 65.74 | 62.10 | 65.60 | -0.06% | |
| 68.84 | 68.84 | 64.60 | 65.64 | -5.34% | |
| 71.26 | 71.83 | 69.07 | 69.34 | -3.40% | |
| 70.88 | 71.79 | 69.82 | 71.78 | +2.13% | |
| 71.31 | 71.31 | 67.94 | 70.28 | -2.54% | |
| 72.16 | 72.37 | 69.96 | 72.11 | -1.68% | |
| 77.31 | 77.44 | 73.09 | 73.34 | -5.44% | |
| 77.95 | 78.39 | 76.00 | 77.56 | -0.41% | |
| 79.55 | 79.59 | 77.63 | 77.88 | -0.82% | |
| 78.19 | 79.59 | 77.69 | 78.52 | +1.07% | |
| 81.39 | 81.39 | 76.70 | 77.69 | -4.84% | |
| 80.00 | 81.80 | 80.00 | 81.64 | +1.72% | |
| 79.80 | 80.43 | 78.20 | 80.26 | +0.51% | |
| 80.15 | 81.31 | 79.60 | 79.85 | -0.01% | |
| 77.98 | 80.49 | 77.33 | 79.86 | +1.62% | |
| 76.74 | 78.97 | 76.70 | 78.59 | +2.84% | |
| 79.13 | 79.52 | 75.87 | 76.42 | -3.42% | |
| 79.00 | 79.62 | 78.41 | 79.13 | +0.33% | |
| 78.83 | 80.66 | 78.83 | 78.87 | -0.48% | |
| 78.09 | 79.87 | 77.96 | 79.25 | +1.80% | |
| 76.72 | 78.83 | 76.72 | 77.85 | +1.80% | |
| 79.21 | 79.21 | 76.14 | 76.47 | -4.32% | |
| 78.12 | 80.87 | 78.12 | 79.92 | +1.86% | |
| 77.76 | 78.90 | 77.44 | 78.46 | +0.89% | |
| 75.40 | 77.77 | 75.40 | 77.77 | +3.18% | |
| 77.60 | 78.23 | 74.58 | 75.37 | -3.54% | |
| 79.40 | 79.40 | 77.56 | 78.14 | -0.52% | |
| 80.47 | 80.47 | 77.25 | 78.55 | -1.33% | |
| 80.90 | 81.51 | 78.15 | 79.61 | -1.90% | |
| 79.76 | 81.89 | 79.76 | 81.15 | +0.69% | |
| 80.45 | 81.24 | 80.16 | 80.59 | -0.06% | |
| 79.67 | 80.81 | 79.08 | 80.64 | +1.49% | |
| 75.28 | 79.82 | 75.28 | 79.46 | +4.90% | |
| 76.63 | 77.20 | 75.00 | 75.75 | -3.12% | |
| 78.38 | 79.07 | 77.86 | 78.19 | -0.60% | |
| 77.43 | 79.77 | 76.99 | 78.66 | +1.33% | |
| 74.14 | 78.11 | 74.14 | 77.63 | +5.42% | |
| 73.00 | 74.36 | 72.27 | 73.64 | +1.31% | |
| 71.23 | 73.14 | 70.53 | 72.69 | +2.08% | |
| 73.50 | 74.36 | 70.64 | 71.21 | -2.94% | |
| 72.33 | 74.13 | 71.01 | 73.37 | +2.37% | |
| 73.52 | 73.52 | 71.52 | 71.67 | -1.98% | |
| 72.57 | 73.40 | 71.79 | 73.12 | +1.05% | |
| 72.14 | 73.37 | 71.73 | 72.36 | +0.65% | |
| 70.85 | 71.89 | 70.57 | 71.89 | +1.60% | |
| 71.74 | 71.76 | 70.51 | 70.76 | -1.03% | |
| 72.42 | 72.62 | 71.37 | 71.50 | -1.08% | |
| 72.46 | 73.79 | 71.97 | 72.28 | -0.50% | |
| 72.48 | 73.72 | 72.30 | 72.64 | +0.50% | |
| 72.43 | 72.82 | 72.26 | 72.28 | -0.65% | |
| 73.30 | 73.30 | 72.08 | 72.75 | -0.29% | |
| 72.32 | 73.40 | 71.89 | 72.96 | +1.62% | |
| 71.29 | 72.45 | 71.19 | 71.80 | +0.72% | |
| 74.10 | 74.37 | 70.84 | 71.29 | -5.60% | |
| 75.17 | 76.60 | 75.05 | 75.52 | +0.45% | |
| 76.00 | 76.34 | 74.41 | 75.18 | -2.29% | |
| 77.97 | 77.97 | 76.25 | 76.94 | -0.75% | |
| 77.40 | 78.36 | 76.87 | 77.52 | +0.16% | |
| 75.75 | 77.44 | 75.50 | 77.40 | +2.58% | |
| 75.03 | 76.42 | 74.71 | 75.45 | +0.94% | |
| 73.70 | 75.81 | 73.70 | 74.75 | +0.01% | |
| 81.67 | 81.67 | 74.54 | 74.74 | -2.50% | |
| 76.79 | 77.45 | 74.49 | 76.66 | +1.82% | |
| 76.36 | 78.07 | 71.03 | 75.29 | +6.39% | |
| 69.49 | 70.89 | 69.49 | 70.77 | +1.96% | |
| 69.36 | 69.77 | 68.61 | 69.41 | -0.24% | |
| 68.77 | 70.06 | 68.77 | 69.58 | +0.68% | |
| 70.91 | 70.91 | 69.09 | 69.11 | -0.23% | |
| 69.39 | 69.52 | 68.41 | 69.27 | -0.62% | |
| 65.66 | 70.16 | 65.18 | 69.70 | +8.05% | |
| 64.25 | 65.26 | 63.47 | 64.51 | +0.36% | |
| 62.27 | 64.78 | 62.27 | 64.28 | +3.36% | |
| 61.68 | 63.92 | 61.68 | 62.19 | +0.55% | |
| 63.64 | 63.64 | 61.73 | 61.85 | -1.61% | |
| 63.71 | 63.88 | 62.76 | 62.86 | -1.67% | |
| 63.65 | 64.39 | 63.05 | 63.93 | -0.28% | |
| 64.67 | 64.67 | 62.44 | 64.11 | -0.02% | |
| 64.46 | 65.25 | 63.67 | 64.12 | -1.06% | |
| 65.18 | 65.41 | 64.61 | 64.81 | +0.65% | |
| 63.86 | 64.76 | 63.63 | 64.39 | +1.08% | |
| 63.99 | 64.07 | 63.16 | 63.70 | -0.33% | |
| 62.29 | 64.15 | 62.29 | 63.91 | +1.99% | |
| 63.38 | 63.38 | 62.27 | 62.66 | -1.03% | |
| 62.38 | 63.80 | 62.06 | 63.31 | +2.58% | |
| 62.03 | 62.77 | 61.55 | 61.72 | -1.03% | |
| 62.45 | 62.45 | 61.40 | 62.36 | -0.73% | |
| 63.42 | 63.71 | 62.55 | 62.82 | -1.64% | |
| 64.13 | 64.76 | 63.66 | 63.87 | -0.85% | |
| 66.14 | 66.22 | 64.13 | 64.42 | -2.08% | |
| 66.65 | 67.31 | 65.70 | 65.79 | -1.38% | |
| 67.85 | 68.18 | 66.61 | 66.71 | -0.82% | |
| 66.91 | 67.51 | 66.69 | 67.26 | +0.98% | |
| 65.51 | 66.69 | 64.91 | 66.61 | +2.08% | |
| 65.55 | 66.37 | 64.79 | 65.25 | -1.05% | |
| 66.24 | 67.13 | 65.74 | 65.94 | -0.44% | |
| 68.07 | 68.07 | 66.10 | 66.23 | -1.78% | |
| 66.88 | 67.61 | 66.08 | 67.43 | +1.11% | |
| 67.71 | 67.71 | 66.22 | 66.69 | -0.64% | |
| 68.35 | 68.45 | 66.06 | 67.12 | -0.89% | |
| 65.14 | 67.97 | 63.91 | 67.72 | +3.85% | |
| 64.39 | 65.67 | 64.03 | 65.21 | +2.11% | |
| 66.00 | 66.87 | 63.76 | 63.86 | -3.10% | |
| 67.08 | 67.94 | 65.75 | 65.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOO chart for longer ranges.