Skip to main content

Biohaven Ltd (NY: BHVN )

42.82 -1.21 (-2.76%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 44.14 45.60 42.55 44.03 1,039,589 +0.26(+0.59%)
Apr 16, 2024 44.77 45.07 42.34 43.77 1,955,134 -1.00(-2.23%)
Apr 15, 2024 50.96 52.50 43.58 44.77 3,400,925 -8.31(-15.66%)
Apr 12, 2024 53.49 53.70 52.12 53.08 792,385 -0.41(-0.77%)
Apr 11, 2024 51.53 53.80 51.20 53.49 697,973 +2.43(+4.76%)
Apr 10, 2024 50.37 51.60 49.77 51.06 718,485 -0.92(-1.77%)
Apr 09, 2024 51.62 53.13 50.85 51.98 756,411 +0.57(+1.11%)
Apr 08, 2024 52.29 52.42 50.02 51.41 834,721 -1.11(-2.11%)
Apr 05, 2024 51.93 53.73 51.36 52.52 584,172 +0.19(+0.36%)
Apr 04, 2024 52.70 55.72 51.60 52.33 881,834 +0.05(+0.10%)
Apr 03, 2024 50.25 52.74 50.25 52.28 934,434 +1.49(+2.93%)
Apr 02, 2024 50.99 52.15 50.10 50.79 1,230,440 -1.27(-2.44%)
Apr 01, 2024 54.69 54.69 51.57 52.06 936,109 -2.63(-4.81%)
Mar 28, 2024 57.02 57.02 54.65 54.69 841,480 -2.33(-4.09%)
Mar 27, 2024 56.88 57.07 54.35 57.02 834,501 +0.73(+1.30%)
Mar 26, 2024 58.20 59.53 56.20 56.29 1,815,133 +1.06(+1.92%)
Mar 25, 2024 55.62 56.32 55.13 55.23 1,203,475 -0.62(-1.11%)
Mar 22, 2024 55.63 56.43 55.25 55.85 1,011,575 -0.03(-0.05%)
Mar 21, 2024 60.17 60.46 55.85 55.88 2,092,015 -3.48(-5.86%)
Mar 20, 2024 56.02 59.37 55.43 59.36 921,317 +2.41(+4.23%)
Mar 19, 2024 56.01 57.76 55.45 56.95 2,448,834 +0.21(+0.37%)
Mar 18, 2024 58.26 58.97 56.26 56.74 1,935,701 -0.33(-0.58%)
Mar 15, 2024 55.32 57.95 54.95 57.07 3,605,922 +0.65(+1.15%)
Mar 14, 2024 58.98 59.15 55.44 56.42 2,052,853 -3.33(-5.57%)
Mar 13, 2024 58.30 60.83 58.01 59.75 2,362,403 +1.17(+2.00%)
Mar 12, 2024 54.58 58.70 54.40 58.58 1,274,680 +3.20(+5.78%)
Mar 11, 2024 57.56 57.99 54.00 55.38 1,499,865 -2.59(-4.47%)
Mar 08, 2024 59.00 62.21 55.88 57.97 1,700,919 -0.08(-0.14%)
Mar 07, 2024 58.99 59.25 56.58 58.05 1,288,303 -0.08(-0.14%)
Mar 06, 2024 59.58 60.22 56.79 58.13 1,222,020 -0.52(-0.89%)
Mar 05, 2024 56.05 61.25 56.01 58.65 2,011,708 +2.26(+4.01%)
Mar 04, 2024 51.50 58.83 51.15 56.39 2,579,394 +6.85(+13.83%)
Mar 01, 2024 47.48 51.78 46.25 49.54 1,741,747 +1.40(+2.91%)
Feb 29, 2024 48.56 49.38 46.83 48.14 1,549,793 +0.84(+1.78%)
Feb 28, 2024 47.20 48.04 46.26 47.30 824,661 -0.36(-0.76%)
Feb 27, 2024 46.96 48.58 45.85 47.66 1,065,498 +1.48(+3.20%)
Feb 26, 2024 47.20 48.00 44.39 46.18 1,210,470 -1.13(-2.39%)
Feb 23, 2024 48.38 49.61 47.25 47.31 686,976 -0.02(-0.04%)
Feb 22, 2024 47.00 48.49 46.86 47.33 532,638 +0.76(+1.63%)
Feb 21, 2024 46.85 47.70 45.20 46.57 829,444 -0.67(-1.42%)
Feb 20, 2024 48.92 50.68 46.98 47.24 1,097,463 -2.26(-4.57%)
Feb 16, 2024 48.86 50.22 48.44 49.50 667,098 +0.39(+0.79%)
Feb 15, 2024 47.57 49.25 47.57 49.11 628,770 +1.99(+4.22%)
Feb 14, 2024 48.00 48.92 45.69 47.12 800,572 +0.17(+0.36%)
Feb 13, 2024 46.90 48.26 46.05 46.95 1,324,187 -1.76(-3.61%)
Feb 12, 2024 49.28 50.23 47.97 48.71 695,219 +0.16(+0.33%)
Feb 09, 2024 47.12 48.93 47.12 48.55 509,066 +1.63(+3.47%)
Feb 08, 2024 47.26 48.20 46.18 46.92 641,532 -0.34(-0.72%)
Feb 07, 2024 47.27 48.21 46.93 47.26 517,583 +0.05(+0.11%)
Feb 06, 2024 47.77 48.58 46.57 47.21 865,787 +0.05(+0.11%)
Feb 05, 2024 44.79 47.50 44.26 47.16 947,904 +2.37(+5.29%)
Feb 02, 2024 44.06 45.07 43.05 44.79 680,728 -0.21(-0.47%)
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.