Skip to main content
Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
1.880
-0.050 (-2.59%)
Feb 3, 2025, 3:04 PM EST

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.951.951.951.951.953.94%759
Feb 3, 20251.731.901.731.881.88-2.59%12,863
Jan 31, 20251.921.941.921.931.93-1.23%5,458
Jan 30, 20251.951.951.951.951.95-1.81%550
Jan 29, 20251.991.991.991.991.99--
Jan 28, 20251.991.991.991.991.99-5
Jan 27, 20251.991.991.991.991.99--
Jan 24, 20251.991.991.991.991.99-117
Jan 23, 20251.991.991.991.991.99-0.15%1,309
Jan 22, 20251.981.991.971.991.991.68%12,577
Jan 21, 20251.961.961.961.961.96--
Jan 17, 20251.951.981.951.961.96-2,640
Jan 16, 20251.991.991.961.961.96-2.00%504
Jan 15, 20252.012.012.002.002.00-1,785
Jan 14, 20252.022.021.992.001.99-0.89%5,212
Jan 13, 20252.022.022.022.022.000.40%5,242
Jan 10, 20252.042.042.012.012.00-0.99%2,854
Jan 8, 20252.032.032.032.032.02-0.98%855
Jan 7, 20252.052.052.052.052.04-22
Jan 6, 20252.072.072.052.052.040.24%16,285
Jan 3, 20252.042.052.032.052.030.25%7,302
Jan 2, 20252.032.042.032.042.030.49%1,916
Dec 31, 20242.032.032.032.032.021.00%562
Dec 30, 20241.992.011.992.012.00-1.47%1,140
Dec 27, 20242.032.042.032.042.032.26%740
Dec 26, 20241.952.001.952.001.98-0.50%5,931
Dec 24, 20242.012.012.012.011.99-21
Dec 23, 20242.022.022.012.011.99-0.74%1,490
Dec 20, 20242.022.022.022.022.011.51%5,195
Dec 19, 20241.991.991.991.991.98-540
Dec 18, 20242.042.041.991.991.98-3,465
Dec 17, 20242.002.021.991.991.98-1.49%12,564
Dec 16, 20242.092.092.022.022.01-4.27%30,085
Dec 13, 20242.102.122.102.112.10-0.52%3,156
Dec 12, 20242.132.132.122.122.09-0.89%4,421
Dec 11, 20242.132.142.132.142.111.23%5,621
Dec 10, 20242.122.122.112.112.080.43%731
Dec 9, 20242.112.122.112.112.08-0.05%2,089
Dec 6, 20242.132.132.112.112.08-1.36%5,143
Dec 5, 20242.152.152.132.142.110.05%2,854
Dec 4, 20242.132.132.132.132.10-0.28%654
Dec 3, 20242.142.142.142.142.11-0.47%440
Dec 2, 20242.132.152.132.152.120.47%9,163
Nov 29, 20242.142.142.142.142.11-0.05%191
Nov 27, 20242.132.142.132.142.111.47%900
Nov 26, 20242.132.132.112.112.08-2.31%8,469
Nov 25, 20242.152.162.152.162.130.93%3,168
Nov 22, 20242.142.142.142.142.11-1
Nov 21, 20242.142.142.142.142.111.42%120
Nov 20, 20242.132.132.112.112.08-0.94%11,700
Nov 19, 20242.132.142.132.132.10-0.47%1,698
Nov 18, 20242.142.142.142.142.11-0.23%4,017
Nov 15, 20242.152.152.152.152.12-1.11%652
Nov 14, 20242.172.172.172.172.120.09%2,440
Nov 13, 20242.172.172.172.172.12-1.32%1,000
Nov 12, 20242.202.202.202.202.150.27%4,802
Nov 11, 20242.192.192.192.192.140.46%423
Nov 8, 20242.182.182.182.182.13-25
Nov 7, 20242.202.202.182.182.13-1.13%2,620
Nov 6, 20242.192.212.192.212.164.50%3,030
Nov 5, 20242.112.112.112.112.07-1
Nov 4, 20242.112.112.112.112.07-1.95%100
Nov 1, 20242.152.152.152.152.11-0.37%281
Oct 31, 20242.162.162.162.162.12-264
Oct 30, 20242.162.162.162.162.12-58
Oct 29, 20242.162.162.162.162.12-21,501
Oct 28, 20242.162.162.162.162.12-1.50%3,540
Oct 25, 20242.192.192.192.192.150.92%250
Oct 24, 20242.172.172.172.172.13-73
Oct 23, 20242.172.172.172.172.13-4,588
Oct 22, 20242.202.202.172.172.13-1.23%5,378
Oct 21, 20242.212.212.202.202.15-0.32%6,391
Oct 18, 20242.192.212.192.212.16-0.59%1,049
Oct 17, 20242.232.232.222.222.17-389
Oct 16, 20242.222.222.222.222.170.32%526
Oct 15, 20242.212.212.212.212.170.59%3,616
Oct 14, 20242.202.252.152.202.14-0.90%2,772
Oct 11, 20242.222.222.222.222.160.45%701
Oct 10, 20242.212.212.212.212.150.14%3,605
Oct 9, 20242.202.212.202.212.15-0.14%2,050
Oct 8, 20242.212.212.202.212.150.45%41,057
Oct 7, 20242.212.212.202.202.14-1.79%225
Oct 4, 20242.212.242.212.242.181.50%5,972
Oct 3, 20242.222.222.212.212.15-0.59%890
Oct 2, 20242.222.222.202.222.16-0.89%391
Oct 1, 20242.212.242.202.242.181.82%2,038
Sep 30, 20242.212.212.192.202.14-0.45%3,318
Sep 27, 20242.212.212.212.212.15-1,046
Sep 26, 20242.192.212.192.212.151.84%1,101
Sep 25, 20242.222.222.172.172.11-1.36%2,844
Sep 24, 20242.172.202.172.202.141.38%359
Sep 23, 20242.152.172.152.172.110.93%17,003
Sep 20, 20242.142.152.142.152.090.47%525
Sep 19, 20242.142.142.142.142.08-4,202
Sep 18, 20242.152.152.142.142.080.94%12,950
Sep 17, 20242.132.132.122.122.06-1,659
Sep 16, 20242.122.122.122.122.06-2,000
Sep 13, 20242.132.132.122.122.06-0.38%1,243
Sep 12, 20242.142.142.132.132.060.85%12,646
Sep 11, 20242.112.112.102.112.040.29%3,862