Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,326.88 -1,002.98 (-1.54%) CMC Crypto 200
1,332.05 -33.08 (-2.42%)
Diversified Royalty Corp. (BEVFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0600 | 2.0600 | 6,000 |
| 03 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 9,000 |
| 02 May 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 5,000 |
| 01 May 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 23,300 |
| 30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,600 |
| 29 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
| 26 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 10,100 |
| 25 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 13,000 |
| 24 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 5,100 |
| 23 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 10,000 |
| 22 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
| 19 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,200 |
| 18 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2,700 |
| 17 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 4,700 |
| 16 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 1,800 |
| 15 Apr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 17,500 |
| 12 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 21,500 |
| 12 Apr 2024 | 0.015 Dividend | |||||
| 11 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1150 | 2,400 |
| 10 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0951 | 600 |
| 09 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1150 | - |
| 08 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1150 | 9,300 |
| 05 Apr 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1150 | 1,300 |
| 04 Apr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1051 | 17,100 |
| 03 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1349 | 1,200 |
| 02 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1249 | 300 |
| 01 Apr 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1249 | 2,300 |
| 28 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1150 | 2,300 |
| 27 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1150 | 1,300 |
| 26 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1150 | 3,100 |
| 25 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0852 | 4,500 |
| 22 Mar 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.0852 | 22,600 |
| 21 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0951 | 900 |
| 20 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1051 | 3,600 |
| 19 Mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0852 | 1,400 |
| 18 Mar 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0753 | 3,100 |
| 15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0852 | 1,000 |
| 14 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0951 | 3,000 |
| 14 Mar 2024 | 0.015 Dividend | |||||
| 13 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1001 | 2,100 |
| 12 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1001 | 4,100 |
| 11 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | 8,900 |
| 08 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | - |
| 07 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | - |
| 06 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | 6,100 |
| 05 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0311 | 1,200 |
| 04 Mar 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0311 | 5,700 |
| 01 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0311 | 4,000 |
| 29 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0015 | 800 |
| 28 Feb 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9916 | 5,600 |
| 27 Feb 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9916 | 11,600 |
| 26 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9916 | 11,900 |
| 23 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0212 | 2,300 |
| 22 Feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0015 | 6,300 |
| 21 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0114 | 1,800 |
| 20 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0114 | 6,900 |
| 16 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0311 | 16,200 |
| 15 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | - |
| 14 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0508 | 200 |
| 13 Feb 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0900 | 2.0607 | 2,100 |
| 12 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1198 | 35,700 |
| 09 Feb 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1100 | 1,100 |
| 08 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0804 | 100 |
| 07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0705 | 2,500 |
| 06 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0705 | - |
| 05 Feb 2024 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.0705 | 1,100 |
| 02 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1001 | - |
| 01 Feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1001 | 6,700 |
| 31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0705 | 27,200 |
| 30 Jan 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 2.0607 | 300 |
| 29 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0705 | - |
| 26 Jan 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.0705 | 1,800 |
| 25 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0311 | 7,500 |
| 24 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0409 | 2,400 |
| 23 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0409 | 900 |
| 22 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0409 | 14,700 |
| 19 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0212 | 6,900 |
| 18 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9916 | 8,400 |
| 17 Jan 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9916 | 10,100 |
| 16 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0212 | 14,800 |
| 12 Jan 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0311 | 12,900 |
| 12 Jan 2024 | 0.015 Dividend | |||||
| 11 Jan 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0163 | 12,800 |
| 10 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0261 | 10,900 |
| 09 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0065 | 3,100 |
| 08 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0261 | 17,900 |
| 05 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0261 | 24,100 |
| 04 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9869 | 9,700 |
| 03 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0065 | 20,500 |
| 02 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0065 | 13,100 |
| 29 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0261 | 3,600 |
| 28 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0359 | 3,000 |
| 27 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0261 | 8,300 |
| 26 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8010 | 300 |
| 22 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9771 | - |
| 21 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9771 | 5,400 |
| 20 Dec 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 1.9674 | 1,600 |
| 19 Dec 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9771 | 142,700 |
| 18 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9771 | - |
| 15 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9771 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.