BVMF:REGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	55.49	55.67	55.47	55.67	55.63	-1.64%	511
Jul 2, 2026	53.91	56.60	53.91	56.60	56.56	4.35%	1,142
Jul 1, 2026	54.54	54.59	54.24	54.24	54.20	0.35%	330
Jun 30, 2026	54.11	54.11	54.05	54.05	54.01	-0.46%	20
Jun 29, 2026	54.90	54.90	53.96	54.30	54.26	-0.55%	429
Jun 26, 2026	54.51	54.95	54.39	54.60	54.56	1.94%	1,726
Jun 25, 2026	54.31	54.31	53.56	53.56	53.52	-2.44%	85
Jun 24, 2026	54.25	54.90	53.95	54.90	54.86	2.62%	344
Jun 23, 2026	52.35	53.65	52.35	53.50	53.46	2.29%	453
Jun 22, 2026	52.42	52.50	51.70	52.30	52.26	0.77%	99
Jun 19, 2026	51.90	51.90	51.90	51.90	51.86	-	47
Jun 18, 2026	51.90	52.39	51.70	51.90	51.86	-0.54%	364
Jun 16, 2026	52.03	52.18	52.00	52.18	52.14	0.54%	120