Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
3.190
-0.022 (-0.68%)
At close: Jul 17, 2026
BEVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -0.68% | 107,953 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 4,025 |
| Jul 15, 2026 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | -0.04% | 5,912 |
| Jul 14, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.20 | 0.56% | 20,728 |
| Jul 13, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.19 | -1.51% | 27,239 |
| Jul 10, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.23 | -0.28% | 3,444 |
| Jul 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.24 | 0.62% | 915 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.22 | -0.03% | 2,524,807 |
| Jul 7, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.22 | -1.95% | 83,654 |
| Jul 6, 2026 | 2.42 | 3.41 | 2.42 | 3.31 | 3.29 | -1.33% | 185,870 |
| Jul 2, 2026 | 3.43 | 3.43 | 3.33 | 3.35 | 3.33 | 0.75% | 75,496 |
| Jul 1, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.31 | 1.68% | 1,835 |
| Jun 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | -0.14% | 225,620 |
| Jun 29, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.26 | -0.16% | 184,616 |
| Jun 26, 2026 | 3.33 | 3.33 | 3.28 | 3.28 | 3.26 | -5.20% | 239,193 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.32% | 10,356 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -1.36% | 11,799 |
| Jun 23, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.44 | 0.64% | 11,629 |
| Jun 22, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.42 | -1.66% | 23,260 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -0.63% | 72,852 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 4.16% | 5,076 |
| Jun 16, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.36 | -0.25% | 1,404,190 |
| Jun 15, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.37 | 1.49% | 1,860 |
| Jun 12, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.32 | 0.73% | 3,879 |
| Jun 11, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.30 | -0.87% | 14,884 |
| Jun 10, 2026 | 3.41 | 3.41 | 3.36 | 3.36 | 3.33 | -1.47% | 16,870 |
| Jun 9, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.38 | -0.06% | 15,342 |
| Jun 8, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.38 | 1.09% | 61,565 |
| Jun 5, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.34 | 0.46% | 5,993 |
| Jun 4, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.33 | -1.12% | 480 |
| Jun 3, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.36 | -1.51% | 2,978 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.41 | -0.58% | 3,280 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.43 | -1.98% | 4,493 |
| May 29, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.50 | -0.03% | 9,523 |
| May 28, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.51 | 0.88% | 17,096 |
| May 27, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.47 | 1.15% | 3,010 |
| May 26, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.43 | -1.36% | 2,459 |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -0.54% | 65,678 |
| May 21, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.50 | 1.06% | 44,976 |
| May 20, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.46 | 3.61% | 9,144 |
| May 19, 2026 | 3.20 | 3.42 | 3.20 | 3.38 | 3.34 | 7.37% | 7,984 |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | -0.13% | 685 |
| May 15, 2026 | 3.32 | 3.32 | 3.05 | 3.15 | 3.12 | 1.26% | 49,746 |
| May 14, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.08 | 0.07% | 30,764 |
| May 13, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.08 | -0.58% | 51,356 |
| May 12, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.09 | -0.19% | 2,810 |
| May 11, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.10 | -0.63% | 23,375 |
| May 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | -0.06% | 9,347 |
| May 7, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | 3.12 | 0.06% | 7,758 |
| May 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 0.96% | 420 |