Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
3.420
-0.030 (-0.87%)
Jun 3, 2026, 10:00 AM EST
BEVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | - | -0.87% | 1,000 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.58% | 3,280 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -1.98% | 2,285 |
| May 29, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -0.03% | 9,523 |
| May 28, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | 0.88% | 17,096 |
| May 27, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | 1.15% | 3,010 |
| May 26, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -1.36% | 2,459 |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.54% | 65,678 |
| May 21, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 1.06% | 44,976 |
| May 20, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 3.61% | 9,144 |
| May 19, 2026 | 3.20 | 3.42 | 3.20 | 3.38 | 3.38 | 7.37% | 7,984 |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.13% | 685 |
| May 15, 2026 | 3.32 | 3.32 | 3.05 | 3.15 | 3.15 | 1.27% | 49,746 |
| May 14, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.11 | 0.07% | 30,764 |
| May 13, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.11 | -0.58% | 51,356 |
| May 12, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.13 | -0.19% | 2,810 |
| May 11, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.13 | -0.63% | 23,375 |
| May 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | -0.06% | 9,347 |
| May 7, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | 3.15 | 0.06% | 7,758 |
| May 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | 0.96% | 420 |
| May 5, 2026 | 3.12 | 3.19 | 3.12 | 3.14 | 3.12 | 0.64% | 3,383 |
| May 4, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.10 | -1.61% | 3,376 |
| May 1, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.15 | 1.37% | 15,476 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | 1.96% | 101 |
| Apr 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.05 | -0.39% | 12,471 |
| Apr 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.96% | 345 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.09 | -0.66% | 2,400 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | -0.04% | 818 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | 0.35% | 389 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.10 | -1.86% | 2,175 |
| Apr 20, 2026 | 3.57 | 3.62 | 3.13 | 3.18 | 3.16 | 0.12% | 7,564 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 0.83% | 1,112 |
| Apr 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | 0.25% | 267 |
| Apr 15, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.12 | 0.13% | 1,818 |
| Apr 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 0.17% | 310 |
| Apr 13, 2026 | 3.14 | 3.15 | 3.12 | 3.15 | 3.12 | -0.03% | 4,604 |
| Apr 10, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.12 | -0.91% | 4,352 |
| Apr 9, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.14 | 1.92% | 18,702 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | 2.60% | 5,800 |
| Apr 7, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.01 | -0.30% | 3,042 |
| Apr 6, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.02 | 1.33% | 3,479 |
| Apr 2, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.98 | 0.47% | 6,446 |
| Apr 1, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 2.96 | 1.34% | 2,490 |
| Mar 31, 2026 | 3.01 | 3.01 | 2.94 | 2.96 | 2.92 | 1.39% | 11,806 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 0.55% | 200 |
| Mar 27, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.87 | -1.36% | 1,632 |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -2.33% | 427 |
| Mar 25, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.98 | 2.03% | 3,749 |
| Mar 24, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.92 | 1.20% | 7,812 |
| Mar 23, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.88 | 5.06% | 1,503 |