BNY Mellon Dynamic Value Fund Class I (DRGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.41
-0.61 (-1.27%)
Aug 1, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.99% |
| Aug 1, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.27% |
| Jul 31, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -1.29% |
| Jul 30, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.61% |
| Jul 29, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.37% |
| Jul 28, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.43% |
| Jul 25, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.76% |
| Jul 24, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.37% |
| Jul 23, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.17% |
| Jul 22, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.66% |
| Jul 21, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.31% |
| Jul 18, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.02% |
| Jul 17, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.64% |
| Jul 16, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.25% |
| Jul 15, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.30% |
| Jul 14, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.02% |
| Jul 11, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.59% |
| Jul 10, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.74% |
| Jul 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.19% |
| Jul 8, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.10% |
| Jul 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.78% |
| Jul 3, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.66% |
| Jul 2, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.23% |
| Jul 1, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.88% |
| Jun 30, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.50% |
| Jun 27, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.25% |
| Jun 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.89% |
| Jun 25, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.38% |
| Jun 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.74% |
| Jun 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.58% |
| Jun 20, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.21% |
| Jun 18, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.22% |
| Jun 17, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.77% |
| Jun 16, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.93% |
| Jun 13, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.96% |
| Jun 12, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.49% |
| Jun 11, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.04% |
| Jun 10, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.37% |
| Jun 9, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.02% |
| Jun 6, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% |
| Jun 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.04% |
| Jun 4, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.63% |
| Jun 3, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.70% |
| Jun 2, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.33% |
| May 30, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.13% |
| May 29, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.42% |
| May 28, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.85% |
| May 27, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.82% |
| May 23, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.02% |
| May 22, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.09% |