Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
16.20
-0.01 (-0.06%)
At close: Jun 5, 2025, 4:00 PM
15.90
-0.30 (-1.85%)
After-hours: Jun 5, 2025, 7:45 PM EDT
Biohaven Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 16.16 | 16.61 | 15.90 | 16.20 | 16.20 | -0.06% | 1,079,505 |
Jun 4, 2025 | 15.63 | 16.55 | 15.48 | 16.21 | 16.21 | 2.72% | 1,650,253 |
Jun 3, 2025 | 15.96 | 16.36 | 15.51 | 15.78 | 15.78 | 0.64% | 1,643,767 |
Jun 2, 2025 | 14.80 | 15.68 | 14.37 | 15.68 | 15.68 | 5.87% | 2,988,705 |
May 30, 2025 | 14.66 | 15.18 | 14.33 | 14.81 | 14.81 | 0.47% | 2,458,462 |
May 29, 2025 | 15.43 | 15.46 | 14.50 | 14.74 | 14.74 | -2.12% | 3,039,490 |
May 28, 2025 | 15.60 | 15.94 | 15.02 | 15.06 | 15.06 | -1.83% | 1,594,599 |
May 27, 2025 | 15.93 | 15.93 | 14.95 | 15.34 | 15.34 | -1.92% | 2,449,637 |
May 23, 2025 | 15.11 | 15.88 | 14.86 | 15.64 | 15.64 | 1.36% | 2,288,450 |
May 22, 2025 | 15.55 | 15.80 | 15.28 | 15.43 | 15.43 | -1.72% | 1,597,975 |
May 21, 2025 | 15.88 | 16.38 | 15.65 | 15.70 | 15.70 | -3.38% | 2,868,851 |
May 20, 2025 | 15.66 | 16.36 | 15.37 | 16.25 | 16.25 | 3.17% | 2,291,386 |
May 19, 2025 | 15.45 | 16.89 | 15.13 | 15.75 | 15.75 | -1.69% | 2,129,545 |
May 16, 2025 | 15.95 | 16.27 | 15.56 | 16.02 | 16.02 | 1.26% | 3,839,112 |
May 15, 2025 | 16.78 | 17.10 | 14.69 | 15.82 | 15.82 | -19.53% | 7,707,512 |
May 14, 2025 | 19.51 | 20.09 | 18.62 | 19.66 | 19.66 | 0.77% | 1,672,712 |
May 13, 2025 | 20.75 | 21.10 | 19.24 | 19.51 | 19.51 | -5.11% | 1,644,021 |
May 12, 2025 | 21.50 | 22.05 | 20.02 | 20.56 | 20.56 | 1.58% | 1,597,182 |
May 9, 2025 | 20.14 | 21.43 | 20.01 | 20.24 | 20.24 | -0.05% | 1,105,309 |
May 8, 2025 | 19.30 | 21.12 | 18.75 | 20.25 | 20.25 | 6.47% | 1,934,910 |
May 7, 2025 | 19.51 | 19.85 | 19.01 | 19.02 | 19.02 | -0.78% | 1,840,616 |
May 6, 2025 | 22.00 | 22.22 | 18.99 | 19.17 | 19.17 | -15.25% | 3,302,780 |
May 5, 2025 | 22.61 | 23.37 | 22.28 | 22.62 | 22.62 | -1.01% | 1,198,697 |
May 2, 2025 | 22.98 | 24.06 | 22.50 | 22.85 | 22.85 | 1.78% | 2,101,533 |
May 1, 2025 | 22.13 | 22.89 | 21.41 | 22.45 | 22.45 | 1.49% | 1,605,694 |
Apr 30, 2025 | 21.33 | 22.54 | 20.75 | 22.12 | 22.12 | 1.10% | 1,960,559 |
Apr 29, 2025 | 21.66 | 21.97 | 20.68 | 21.88 | 21.88 | 0.64% | 2,301,917 |
Apr 28, 2025 | 19.84 | 22.11 | 19.84 | 21.74 | 21.74 | 9.58% | 4,176,748 |
Apr 25, 2025 | 22.90 | 23.17 | 17.42 | 19.84 | 19.84 | -15.21% | 6,164,138 |
Apr 24, 2025 | 22.30 | 23.44 | 21.72 | 23.40 | 23.40 | 9.24% | 1,920,586 |
Apr 23, 2025 | 22.50 | 23.00 | 21.36 | 21.42 | 21.42 | 1.28% | 2,302,190 |
Apr 22, 2025 | 20.96 | 21.58 | 20.01 | 21.15 | 21.15 | 2.92% | 2,000,192 |
Apr 21, 2025 | 19.89 | 21.76 | 19.84 | 20.55 | 20.55 | 0.88% | 1,956,095 |
Apr 17, 2025 | 18.99 | 20.51 | 18.50 | 20.37 | 20.37 | 9.05% | 2,098,039 |
Apr 16, 2025 | 18.17 | 18.88 | 18.06 | 18.68 | 18.68 | 0.65% | 1,430,615 |
Apr 15, 2025 | 18.16 | 18.84 | 17.98 | 18.56 | 18.56 | 0.27% | 1,127,581 |
Apr 14, 2025 | 18.40 | 18.65 | 17.54 | 18.51 | 18.51 | 5.05% | 1,566,185 |
Apr 11, 2025 | 16.87 | 18.00 | 16.60 | 17.62 | 17.62 | 2.86% | 1,576,488 |
Apr 10, 2025 | 17.84 | 18.30 | 16.22 | 17.13 | 17.13 | -8.25% | 1,819,379 |
Apr 9, 2025 | 16.18 | 19.30 | 15.79 | 18.67 | 18.67 | 12.88% | 2,600,534 |
Apr 8, 2025 | 18.95 | 19.14 | 16.36 | 16.54 | 16.54 | -7.65% | 1,708,934 |
Apr 7, 2025 | 17.90 | 19.52 | 16.90 | 17.91 | 17.91 | -3.66% | 2,204,086 |
Apr 4, 2025 | 19.47 | 19.92 | 17.93 | 18.59 | 18.59 | -9.54% | 2,580,699 |
Apr 3, 2025 | 21.95 | 22.24 | 20.41 | 20.55 | 20.55 | -13.22% | 2,681,923 |
Apr 2, 2025 | 22.34 | 24.09 | 21.89 | 23.68 | 23.68 | 4.78% | 1,122,485 |
Apr 1, 2025 | 24.10 | 24.21 | 21.68 | 22.60 | 22.60 | -5.99% | 2,087,985 |
Mar 31, 2025 | 26.48 | 26.48 | 21.47 | 24.04 | 24.04 | -13.06% | 3,526,506 |
Mar 28, 2025 | 28.25 | 28.50 | 26.57 | 27.65 | 27.65 | -2.61% | 1,090,088 |
Mar 27, 2025 | 29.00 | 29.62 | 28.28 | 28.39 | 28.39 | -1.63% | 603,583 |
Mar 26, 2025 | 29.86 | 30.21 | 28.22 | 28.86 | 28.86 | -3.38% | 821,248 |