BVMF:REGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	72.65	72.75	72.65	72.73	72.73	0.68%	215
Oct 27, 2026	72.62	72.62	71.76	72.24	72.24	-0.48%	734
Oct 26, 2026	72.03	72.87	72.03	72.59	72.59	8.47%	3,596
Oct 23, 2026	67.77	67.77	66.85	66.92	66.92	-3.24%	8,845
Oct 22, 2026	67.48	69.16	67.48	69.16	69.16	2.49%	304
Oct 21, 2026	67.13	67.48	67.13	67.48	67.48	0.63%	121
Oct 20, 2026	66.15	67.06	66.15	67.06	67.06	2.02%	232
Oct 19, 2026	66.29	66.29	65.70	65.73	65.73	-2.80%	437
Oct 16, 2026	67.62	67.62	67.62	67.62	67.62	-0.41%	17
Oct 15, 2026	65.71	67.90	65.71	67.90	67.90	4.40%	1,604
Oct 14, 2026	64.20	65.04	64.20	65.04	65.04	2.55%	136
Oct 13, 2026	62.76	63.64	62.76	63.42	63.42	1.85%	265
Oct 9, 2026	60.78	62.27	60.78	62.27	62.27	0.39%	32
Oct 8, 2026	62.15	62.15	60.90	62.03	62.03	-0.19%	179
Oct 7, 2026	62.09	62.39	62.09	62.15	62.15	1.59%	2,244
Oct 6, 2026	60.40	61.18	60.40	61.18	61.18	0.96%	2,229
Oct 5, 2026	61.25	61.25	60.22	60.60	60.60	-4.99%	4,056
Oct 2, 2026	64.38	64.38	63.66	63.78	63.78	-1.39%	6,817
Oct 1, 2026	64.30	64.68	63.50	64.68	64.68	-1.18%	58
Sep 30, 2026	64.49	65.45	64.40	65.45	65.45	0.43%	127
Sep 29, 2026	65.00	65.31	64.61	65.17	65.17	-1.26%	348
Sep 28, 2026	66.14	66.14	65.35	66.00	66.00	-3.10%	32
Sep 25, 2026	67.97	68.33	67.91	68.11	68.11	-1.03%	20
Sep 24, 2026	69.29	69.29	68.82	68.82	68.82	-0.68%	38
Sep 23, 2026	69.58	69.71	68.10	69.29	69.29	0.51%	711
Sep 22, 2026	67.97	69.22	67.97	68.94	68.94	1.43%	116
Sep 21, 2026	67.31	67.97	67.27	67.97	67.97	-0.35%	45
Sep 18, 2026	67.55	68.21	67.55	68.21	68.21	1.10%	45
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