Skip to main content

Biohaven Ltd (NY: BHVN )

55.48 -1.54 (-2.70%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.44 39.84 37.27 39.52 553,654 +1.48(+3.89%)
Jun 28, 2018 37.87 38.68 37.75 38.04 487,734 +0.02(+0.05%)
Jun 27, 2018 40.08 40.08 37.98 38.02 357,841 -1.92(-4.81%)
Jun 26, 2018 39.65 40.35 39.47 39.94 439,600 +0.33(+0.83%)
Jun 25, 2018 40.00 40.30 39.02 39.61 638,833 -0.77(-1.91%)
Jun 22, 2018 40.32 40.94 39.44 40.38 819,579 +0.23(+0.57%)
Jun 21, 2018 41.61 41.99 39.26 40.15 405,020 -1.19(-2.88%)
Jun 20, 2018 42.50 42.91 40.89 41.34 551,951 -0.95(-2.25%)
Jun 19, 2018 42.08 44.25 42.00 42.29 686,104 +0.65(+1.56%)
Jun 18, 2018 40.47 42.70 39.55 41.64 416,313 +0.77(+1.88%)
Jun 15, 2018 41.58 39.65 40.87 3,212,438 +1.22(+3.08%)
Jun 14, 2018 38.58 39.69 38.10 39.65 349,397 +1.07(+2.77%)
Jun 13, 2018 37.35 39.18 37.10 38.58 401,964 +1.06(+2.83%)
Jun 12, 2018 36.73 38.98 36.50 37.52 451,952 +1.41(+3.90%)
Jun 11, 2018 35.66 36.70 34.63 36.11 391,908 +0.44(+1.23%)
Jun 08, 2018 34.36 36.06 34.03 35.67 317,814 +1.57(+4.60%)
Jun 07, 2018 35.95 36.05 33.97 34.10 256,929 -1.75(-4.88%)
Jun 06, 2018 35.85 274,136 +0.02(+0.06%)
Jun 05, 2018 34.61 36.07 34.61 35.83 492,093 +1.43(+4.16%)
Jun 04, 2018 35.00 35.25 34.12 34.40 399,474 -0.63(-1.80%)
Jun 01, 2018 35.13 35.19 34.80 35.03 360,370 +0.03(+0.09%)
May 31, 2018 35.00 35.08 34.39 35.00 325,433 +0.06(+0.17%)
May 30, 2018 34.56 35.00 34.20 34.94 311,305 +0.55(+1.60%)
May 29, 2018 34.21 34.75 33.12 34.39 287,980 -0.11(-0.32%)
May 25, 2018 34.50 34.50 34.50 0 -0.04(-0.12%)
May 24, 2018 33.44 34.80 33.01 34.54 391,153 +1.07(+3.20%)
May 23, 2018 33.22 33.91 33.02 33.47 305,127 +0.26(+0.78%)
May 22, 2018 32.45 33.72 32.45 33.21 319,400 +0.76(+2.34%)
May 21, 2018 31.50 33.00 31.50 32.45 455,960 +1.20(+3.84%)
May 18, 2018 30.38 31.66 29.99 31.25 382,670 +0.96(+3.17%)
May 17, 2018 29.88 30.74 29.41 30.29 312,372 +0.34(+1.14%)
May 16, 2018 29.72 30.48 29.08 29.95 453,190 +0.18(+0.60%)
May 15, 2018 28.54 29.86 28.18 29.77 335,806 +1.09(+3.80%)
May 14, 2018 27.33 28.72 26.96 28.68 273,503 +1.49(+5.48%)
May 11, 2018 26.70 27.37 26.60 27.19 189,881 +0.68(+2.57%)
May 10, 2018 27.48 27.67 26.40 26.51 272,721 -0.72(-2.64%)
May 09, 2018 27.31 27.55 26.74 27.23 245,740 +0.06(+0.22%)
May 08, 2018 27.39 27.83 26.91 27.17 192,388 -0.30(-1.09%)
May 07, 2018 28.00 28.37 27.14 27.47 200,857 -0.43(-1.54%)
May 04, 2018 27.80 28.05 27.50 27.90 977,796 -0.10(-0.36%)
May 03, 2018 28.86 29.28 27.59 28.00 271,889 -0.98(-3.38%)
May 02, 2018 28.59 29.65 28.57 28.98 254,182 +0.22(+0.76%)
May 01, 2018 29.09 29.51 28.50 28.76 352,915 -0.40(-1.37%)
Apr 30, 2018 28.94 29.78 28.52 29.16 569,008 +0.23(+0.80%)
Apr 27, 2018 27.37 29.17 27.17 28.93 367,953 +1.74(+6.40%)
Apr 26, 2018 27.14 27.35 26.56 27.19 368,923 +0.09(+0.33%)
Apr 25, 2018 26.37 27.37 25.60 27.10 256,932 +0.67(+2.53%)
Apr 24, 2018 28.47 28.89 26.30 26.43 512,344 -2.07(-7.26%)
Apr 23, 2018 27.56 28.99 26.83 28.50 396,635 +1.32(+4.86%)
Apr 20, 2018 27.18 27.48 26.59 27.18 246,216 -0.09(-0.33%)
Apr 19, 2018 27.53 28.28 26.99 27.27 280,615 -0.33(-1.20%)
Apr 18, 2018 26.41 28.30 26.05 27.60 385,926 +1.25(+4.74%)
Apr 17, 2018 26.61 27.04 26.25 26.35 331,068 -0.15(-0.57%)
Apr 16, 2018 26.97 27.00 25.99 26.50 275,440 -0.12(-0.45%)
Apr 13, 2018 27.45 27.80 25.64 26.62 568,874 -0.81(-2.95%)
Apr 12, 2018 25.48 27.83 25.42 27.43 546,235 +2.13(+8.42%)
Apr 11, 2018 25.42 25.77 24.92 25.30 614,539 -0.40(-1.56%)
Apr 10, 2018 24.48 25.81 23.80 25.70 611,167 +1.36(+5.59%)
Apr 09, 2018 24.24 24.87 23.21 24.34 945,127 +0.72(+3.05%)
Apr 06, 2018 24.35 24.54 23.49 23.62 411,287 -0.88(-3.59%)
Apr 05, 2018 23.95 24.88 23.53 24.50 920,960 -0.65(-2.58%)
Apr 04, 2018 24.74 25.50 24.00 25.15 648,332 +0.05(+0.20%)
Apr 03, 2018 24.66 25.79 24.15 25.10 765,780 +0.57(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.