BVMF:REGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	57.90	57.90	57.90	57.90	57.90	-0.31%	5
Jul 17, 2026	58.69	58.69	58.08	58.08	58.08	0.75%	365
Jul 16, 2026	57.72	57.83	57.65	57.65	57.65	2.45%	10
Jul 15, 2026	55.52	56.46	55.52	56.27	56.27	1.50%	352
Jul 14, 2026	55.45	55.50	55.44	55.44	55.44	-1.93%	57
Jul 13, 2026	56.52	56.53	56.29	56.53	56.53	-0.09%	274
Jul 10, 2026	56.56	56.58	56.56	56.58	56.58	-0.33%	700
Jul 9, 2026	56.99	56.99	56.59	56.77	56.77	-0.60%	291
Jul 8, 2026	58.02	58.02	56.88	57.11	57.11	-1.57%	1,036
Jul 7, 2026	57.83	58.02	57.60	58.02	58.02	4.22%	875
Jul 6, 2026	55.49	55.67	55.47	55.67	55.67	-1.64%	511
Jul 2, 2026	53.91	56.60	53.91	56.60	56.60	4.35%	1,142
Jul 1, 2026	54.54	54.59	54.24	54.24	54.24	0.35%	330
Jun 30, 2026	54.11	54.11	54.05	54.05	54.05	-0.46%	20
Jun 29, 2026	54.90	54.90	53.96	54.30	54.30	-0.55%	429
Jun 26, 2026	54.51	54.95	54.39	54.60	54.60	1.94%	1,726
Jun 25, 2026	54.31	54.31	53.56	53.56	53.56	-2.44%	85
Jun 24, 2026	54.25	54.90	53.95	54.90	54.90	2.62%	344
Jun 23, 2026	52.35	53.65	52.35	53.50	53.50	2.29%	453
Jun 22, 2026	52.42	52.50	51.70	52.30	52.30	0.77%	99
Jun 19, 2026	51.90	51.90	51.90	51.90	51.90	-	47
Jun 18, 2026	51.90	52.39	51.70	51.90	51.90	-0.54%	364
Jun 16, 2026	52.03	52.18	52.00	52.18	52.18	0.54%	120
Jun 15, 2026	51.76	51.95	51.59	51.90	51.90	-0.17%	239
Jun 12, 2026	51.83	52.09	51.79	51.99	51.99	-0.10%	206
Jun 10, 2026	52.95	52.95	51.99	52.04	52.04	-2.16%	464
Jun 9, 2026	53.14	53.34	53.11	53.19	53.19	-2.31%	242
Jun 8, 2026	53.53	54.45	53.53	54.45	54.45	-0.33%	8
Jun 5, 2026	54.51	55.07	54.20	54.63	54.63	4.18%	422
Jun 3, 2026	51.11	52.73	50.95	52.44	52.44	4.07%	8,543
Jun 2, 2026	50.85	50.85	50.28	50.39	50.39	0.10%	102
Jun 1, 2026	51.79	51.79	50.29	50.34	50.34	-2.80%	2,209
May 29, 2026	52.49	52.49	51.70	51.79	51.79	-1.05%	283
May 28, 2026	52.62	52.77	52.24	52.34	52.34	-1.43%	4,447
May 27, 2026	53.10	53.10	53.10	53.10	53.10	-0.34%	1
May 26, 2026	53.32	53.32	53.06	53.28	53.28	-0.06%	761
May 22, 2026	53.46	53.46	53.31	53.31	53.31	-0.19%	3
May 21, 2026	54.44	54.44	53.41	53.41	53.41	-0.82%	2,364
May 20, 2026	53.73	53.85	53.70	53.85	53.85	3.66%	21,394
May 18, 2026	50.00	59.47	50.00	52.00	51.95	-12.55%	1,582
May 14, 2026	59.15	59.82	59.15	59.46	59.40	1.64%	279
May 13, 2026	58.98	58.98	58.50	58.50	58.44	-0.81%	1,220
May 12, 2026	57.98	59.10	57.98	58.98	58.92	2.59%	32
May 11, 2026	59.98	59.98	57.19	57.49	57.43	-3.18%	865
May 6, 2026	57.45	59.38	57.45	59.38	59.32	3.29%	269
May 5, 2026	58.13	58.13	57.49	57.49	57.43	-1.22%	127
May 4, 2026	58.20	58.20	58.20	58.20	58.14	-0.09%	1
Apr 30, 2026	57.20	58.50	57.20	58.25	58.19	3.67%	866
Apr 29, 2026	59.31	59.31	56.19	56.19	56.13	-7.29%	1,237
Apr 28, 2026	62.17	62.17	60.61	60.61	60.55	-1.75%	308