Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
3.131
-0.001 (-0.04%)
At close: Apr 23, 2026
BEVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.03% | 818 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.35% | 389 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.86% | 2,175 |
| Apr 20, 2026 | 3.57 | 3.62 | 3.13 | 3.18 | 3.18 | 0.13% | 7,564 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.83% | 1,112 |
| Apr 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.25% | 267 |
| Apr 15, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -0.41% | 1,818 |
| Apr 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 0.16% | 310 |
| Apr 13, 2026 | 3.14 | 3.15 | 3.12 | 3.15 | 3.13 | -0.03% | 4,604 |
| Apr 10, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.13 | -0.91% | 4,352 |
| Apr 9, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.16 | 1.92% | 18,702 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 2.60% | 5,800 |
| Apr 7, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.02 | -0.30% | 3,042 |
| Apr 6, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.03 | 1.33% | 3,479 |
| Apr 2, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.99 | 0.47% | 6,446 |
| Apr 1, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 2.98 | 1.32% | 2,490 |
| Mar 31, 2026 | 3.01 | 3.01 | 2.94 | 2.96 | 2.94 | 1.41% | 11,806 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | 0.55% | 200 |
| Mar 27, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.88 | -1.36% | 1,632 |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -2.33% | 427 |
| Mar 25, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.99 | 2.03% | 3,749 |
| Mar 24, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.93 | 1.20% | 7,812 |
| Mar 23, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.90 | 5.05% | 1,503 |
| Mar 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -4.01% | 627 |
| Mar 19, 2026 | 2.86 | 2.89 | 2.86 | 2.89 | 2.88 | -2.56% | 8,632 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.95 | -1.10% | 4,115 |
| Mar 17, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 2.98 | 2.60% | 13,483 |
| Mar 16, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.91 | 1.63% | 412 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.88 | 2.88 | 2.86 | -2.31% | 4,907 |
| Mar 12, 2026 | 2.96 | 2.97 | 2.95 | 2.95 | 2.91 | -1.57% | 4,721 |
| Mar 11, 2026 | 3.01 | 3.02 | 2.99 | 2.99 | 2.96 | -0.27% | 4,623 |
| Mar 10, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 2.97 | 0.47% | 40,671 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.94 | 2.99 | 2.95 | -2.07% | 29,356 |
| Mar 6, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.01 | -0.10% | 57,999 |
| Mar 5, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.02 | -0.91% | 14,415 |
| Mar 3, 2026 | 3.05 | 3.08 | 3.03 | 3.08 | 3.05 | -1.28% | 8,135 |
| Mar 2, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.09 | -0.86% | 1,133 |
| Feb 27, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.11 | -0.10% | 3,712 |
| Feb 26, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.11 | 0.96% | 11,238 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 3.09 | 0.65% | 970 |
| Feb 24, 2026 | 3.08 | 3.11 | 3.08 | 3.10 | 3.07 | 1.97% | 1,230 |
| Feb 23, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.01 | - | 5,043 |
| Feb 20, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.01 | 0.93% | 4,734 |
| Feb 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | - | 277 |
| Feb 18, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 2.98 | -0.73% | 10,876 |
| Feb 17, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.00 | 3.34% | 14,386 |
| Feb 13, 2026 | 2.98 | 2.98 | 2.93 | 2.94 | 2.90 | -2.13% | 41,220 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | 37,764 |
| Feb 11, 2026 | 2.99 | 3.01 | 2.99 | 3.00 | 2.95 | 0.67% | 20,136 |
| Feb 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.10% | 41,179 |