BVMF:REGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.00	59.47	50.00	52.00	52.00	-12.55%	1,582
May 14, 2026	59.15	59.82	59.15	59.46	59.46	1.64%	279
May 13, 2026	58.98	58.98	58.50	58.50	58.50	-0.81%	1,220
May 12, 2026	57.98	59.10	57.98	58.98	58.98	2.59%	32
May 11, 2026	59.98	59.98	57.19	57.49	57.49	-3.18%	865
May 6, 2026	57.45	59.38	57.45	59.38	59.38	3.29%	269
May 5, 2026	58.13	58.13	57.49	57.49	57.49	-1.22%	127
May 4, 2026	58.20	58.20	58.20	58.20	58.20	-0.09%	1
Apr 30, 2026	57.20	58.50	57.20	58.25	58.25	3.67%	866
Apr 29, 2026	59.31	59.31	56.19	56.19	56.19	-7.29%	1,237
Apr 28, 2026	62.17	62.17	60.61	60.61	60.61	-1.75%	308
Apr 27, 2026	62.51	62.51	61.56	61.69	61.69	-1.31%	893
Apr 24, 2026	61.91	62.58	61.73	62.51	62.51	-2.43%	34
Apr 23, 2026	62.65	64.08	62.65	64.07	64.07	3.77%	6,738
Apr 22, 2026	62.11	62.11	61.74	61.74	61.74	-0.60%	914
Apr 20, 2026	60.92	62.36	60.92	62.11	62.11	-0.10%	207
Apr 17, 2026	62.35	62.43	62.05	62.17	62.17	0.45%	250
Apr 16, 2026	62.71	62.71	61.89	61.89	61.89	-1.12%	144
Apr 15, 2026	61.93	62.59	61.51	62.59	62.59	-0.48%	54
Apr 14, 2026	62.50	62.89	62.50	62.89	62.89	1.44%	69
Apr 13, 2026	62.48	62.48	61.76	62.00	62.00	-0.77%	38
Apr 10, 2026	62.32	62.48	61.86	62.48	62.48	-3.73%	425
Apr 7, 2026	64.69	65.46	64.69	64.90	64.90	-0.67%	51
Apr 6, 2026	65.87	65.87	64.87	65.34	65.34	-0.17%	744
Apr 2, 2026	65.84	65.84	64.69	65.45	65.45	-2.59%	1,596
Apr 1, 2026	66.09	67.19	66.09	67.19	67.19	0.92%	107
Mar 31, 2026	66.77	66.77	66.30	66.58	66.58	1.51%	264
Mar 30, 2026	65.53	65.71	65.32	65.59	65.59	1.49%	1,175
Mar 27, 2026	65.52	65.52	64.61	64.63	64.63	-2.52%	369
Mar 26, 2026	66.30	66.30	66.30	66.30	66.30	3.25%	24
Mar 24, 2026	64.21	64.21	64.21	64.21	64.21	-	8
Mar 23, 2026	64.34	64.41	64.14	64.21	64.21	-1.94%	753
Mar 20, 2026	64.97	65.48	64.97	65.48	65.48	1.03%	6
Mar 19, 2026	64.81	64.81	64.81	64.81	64.81	0.06%	1
Mar 18, 2026	66.40	66.40	64.77	64.77	64.77	-1.68%	309
Mar 17, 2026	64.51	66.00	64.51	65.88	65.88	0.08%	130
Mar 16, 2026	66.36	66.36	65.68	65.83	65.83	-0.29%	46
Mar 13, 2026	65.31	66.09	65.31	66.02	66.02	1.40%	78
Mar 12, 2026	65.60	65.92	65.11	65.11	65.11	-2.73%	398
Mar 11, 2026	67.04	67.04	66.17	66.94	66.94	0.86%	93
Mar 10, 2026	66.93	66.93	66.37	66.37	66.37	-1.63%	64
Mar 9, 2026	66.01	67.47	66.01	67.47	67.47	1.14%	66
Mar 6, 2026	66.65	66.80	66.60	66.71	66.71	-0.63%	46
Mar 5, 2026	67.22	67.22	67.00	67.13	67.13	-2.16%	237
Mar 4, 2026	67.67	68.61	67.56	68.61	68.61	1.42%	126
Mar 3, 2026	69.18	69.90	67.20	67.65	67.65	0.79%	2,167
Feb 27, 2026	66.56	67.12	66.20	67.12	67.12	1.25%	105
Feb 26, 2026	65.65	66.29	65.65	66.29	66.29	-1.54%	114
Feb 25, 2026	66.36	67.33	66.36	67.33	67.33	1.46%	200
Feb 24, 2026	68.10	68.10	66.17	66.36	66.36	-1.85%	62