BVMF:REGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	66.85	67.47	66.85	67.47	67.47	0.70%	21
Sep 16, 2026	66.40	67.00	66.40	67.00	67.00	1.18%	56
Sep 15, 2026	66.50	68.52	66.22	66.22	66.22	-0.42%	41
Sep 11, 2026	67.09	67.09	66.50	66.50	66.50	-1.76%	8
Sep 10, 2026	68.69	68.69	67.62	67.69	67.69	-1.17%	506
Sep 9, 2026	68.39	68.53	68.39	68.49	68.49	-2.73%	131
Sep 8, 2026	70.60	70.60	69.37	70.41	70.41	-0.41%	27
Sep 4, 2026	71.55	71.55	70.70	70.70	70.70	-1.19%	1,136
Sep 3, 2026	72.51	72.51	71.40	71.55	71.55	-1.08%	1,735
Sep 2, 2026	71.12	72.33	71.09	72.33	72.33	2.54%	204
Sep 1, 2026	69.85	70.54	69.85	70.54	70.54	3.58%	10
Aug 31, 2026	68.81	68.81	67.55	68.10	68.10	-1.03%	2,178
Aug 28, 2026	69.23	69.23	68.46	68.81	68.81	-1.35%	4,148
Aug 27, 2026	69.75	70.55	69.75	69.75	69.75	-1.73%	21
Aug 26, 2026	70.98	70.98	70.91	70.98	70.98	-0.59%	152
Aug 25, 2026	70.94	71.90	70.78	71.40	71.40	0.39%	550
Aug 24, 2026	71.60	72.80	70.57	71.12	71.12	-0.64%	572
Aug 21, 2026	72.30	72.58	71.48	71.58	71.58	-1.00%	4,996
Aug 20, 2026	72.58	72.58	72.03	72.30	72.30	-0.86%	207
Aug 19, 2026	72.37	72.93	71.61	72.93	72.93	2.24%	1,477
Aug 18, 2026	69.80	71.53	69.80	71.33	71.33	10.42%	217
Aug 17, 2026	64.60	64.60	64.60	64.60	64.60	-5.95%	38
Aug 14, 2026	69.65	69.65	68.74	68.74	68.69	-1.31%	38
Aug 13, 2026	69.51	70.28	69.44	69.65	69.60	1.12%	1,775
Aug 12, 2026	68.45	68.88	68.19	68.88	68.83	-0.40%	74
Aug 11, 2026	69.44	69.51	69.02	69.16	69.11	0.92%	428
Aug 10, 2026	65.01	68.82	65.01	68.53	68.48	2.91%	1,556
Aug 7, 2026	65.30	66.59	65.30	66.59	66.54	1.96%	702
Aug 6, 2026	65.10	65.31	65.10	65.31	65.26	0.28%	37
Aug 5, 2026	64.57	66.30	64.57	65.13	65.08	0.87%	869
Aug 4, 2026	64.13	64.57	64.13	64.57	64.52	-0.15%	25
Aug 3, 2026	65.39	65.39	64.39	64.67	64.62	0.62%	391
Jul 31, 2026	63.84	64.32	63.84	64.27	64.22	5.55%	557
Jul 30, 2026	59.55	60.89	59.55	60.89	60.84	2.34%	7
Jul 29, 2026	59.50	59.50	59.50	59.50	59.45	0.78%	22
Jul 28, 2026	58.98	59.04	58.08	59.04	58.99	3.78%	1,744
Jul 27, 2026	56.25	57.55	56.25	56.89	56.85	2.15%	934
Jul 24, 2026	55.80	56.51	55.62	55.69	55.65	0.81%	223
Jul 23, 2026	54.19	55.34	54.19	55.24	55.20	-2.90%	7
Jul 21, 2026	56.77	57.00	56.53	56.89	56.85	-1.74%	765
Jul 20, 2026	57.90	57.90	57.90	57.90	57.85	-0.31%	5
Jul 17, 2026	58.69	58.69	58.08	58.08	58.03	0.75%	365
Jul 16, 2026	57.72	57.83	57.65	57.65	57.60	2.45%	10
Jul 15, 2026	55.52	56.46	55.52	56.27	56.23	1.50%	352
Jul 14, 2026	55.45	55.50	55.44	55.44	55.40	-1.93%	57
Jul 13, 2026	56.52	56.53	56.29	56.53	56.49	-0.09%	274
Jul 10, 2026	56.56	56.58	56.56	56.58	56.54	-0.33%	700
Jul 9, 2026	56.99	56.99	56.59	56.77	56.73	-0.60%	291
Jul 8, 2026	58.02	58.02	56.88	57.11	57.07	-1.57%	1,036
Jul 7, 2026	57.83	58.02	57.60	58.02	57.97	4.22%	875