Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	36.91	37.99	36.11	37.59	37.59	4.85%	1,277,260
Jan 16, 2025	36.06	36.38	35.01	35.85	35.85	-0.94%	1,303,304
Jan 15, 2025	37.07	37.27	35.55	36.19	36.19	1.74%	1,053,342
Jan 14, 2025	37.44	37.44	34.39	35.57	35.57	-5.10%	1,332,705
Jan 13, 2025	37.21	37.61	34.20	37.48	37.48	2.07%	1,089,666
Jan 10, 2025	36.98	38.61	35.08	36.72	36.72	-6.25%	1,599,904
Jan 8, 2025	40.01	40.46	38.70	39.17	39.17	-0.86%	682,804
Jan 7, 2025	39.30	40.03	38.45	39.51	39.51	1.65%	987,635
Jan 6, 2025	38.64	40.10	37.65	38.87	38.87	0.60%	1,383,456
Jan 3, 2025	37.52	39.31	37.38	38.64	38.64	3.65%	861,239
Jan 2, 2025	37.77	38.89	36.89	37.28	37.28	-0.19%	866,779
Dec 31, 2024	37.83	38.45	36.07	37.35	37.35	4.39%	1,170,772
Dec 30, 2024	36.18	36.66	35.25	35.78	35.78	-2.40%	791,050
Dec 27, 2024	36.03	37.27	36.03	36.66	36.66	0.66%	1,214,528
Dec 26, 2024	35.05	36.89	34.53	36.42	36.42	1.87%	671,602
Dec 24, 2024	36.13	36.15	35.26	35.75	35.75	-1.11%	451,045
Dec 23, 2024	36.14	36.64	34.96	36.15	36.15	-0.30%	968,322
Dec 20, 2024	34.85	36.95	34.46	36.26	36.26	2.60%	3,229,169
Dec 19, 2024	36.43	36.67	34.87	35.34	35.34	-1.83%	1,747,452
Dec 18, 2024	39.82	39.90	35.56	36.00	36.00	-7.98%	1,300,969
Dec 17, 2024	40.98	41.50	38.34	39.12	39.12	-5.60%	1,290,545
Dec 16, 2024	37.50	42.13	36.70	41.44	41.44	7.72%	2,104,149
Dec 13, 2024	40.12	40.33	37.77	38.47	38.47	-4.21%	956,523
Dec 12, 2024	42.04	42.56	40.03	40.16	40.16	-6.15%	1,563,326
Dec 11, 2024	43.00	43.80	42.31	42.79	42.79	0.47%	597,138
Dec 10, 2024	43.11	44.55	42.09	42.59	42.59	-1.53%	654,152
Dec 9, 2024	44.80	45.87	42.54	43.25	43.25	-3.46%	493,211
Dec 6, 2024	44.02	45.36	43.34	44.80	44.80	3.01%	716,027
Dec 5, 2024	45.11	46.23	43.27	43.49	43.49	-5.58%	578,181
Dec 4, 2024	43.95	47.42	43.59	46.06	46.06	5.45%	764,251
Dec 3, 2024	44.50	45.39	43.65	43.68	43.68	-2.37%	715,044
Dec 2, 2024	46.02	46.50	44.66	44.74	44.74	-2.76%	682,006
Nov 29, 2024	46.48	47.31	45.96	46.01	46.01	-0.80%	528,990
Nov 27, 2024	47.10	47.75	46.18	46.38	46.38	-1.90%	569,805
Nov 26, 2024	45.45	47.61	44.13	47.28	47.28	4.53%	838,411
Nov 25, 2024	40.80	47.44	40.80	45.23	45.23	-0.79%	2,316,659
Nov 22, 2024	44.98	47.15	44.98	45.59	45.59	0.89%	691,029
Nov 21, 2024	46.82	47.66	45.00	45.19	45.19	-3.50%	646,099
Nov 20, 2024	45.66	47.20	44.95	46.83	46.83	1.14%	785,384
Nov 19, 2024	45.22	46.84	44.70	46.30	46.30	1.96%	738,408
Nov 18, 2024	44.11	46.05	43.18	45.41	45.41	2.30%	926,233
Nov 15, 2024	49.24	49.56	43.24	44.39	44.39	-8.78%	1,277,151
Nov 14, 2024	48.98	50.40	48.42	48.66	48.66	-0.77%	894,530
Nov 13, 2024	51.81	51.81	48.73	49.04	49.04	-2.62%	1,176,464
Nov 12, 2024	51.52	52.76	50.14	50.36	50.36	-3.95%	738,544
Nov 11, 2024	54.53	54.53	52.30	52.43	52.43	-1.95%	612,238
Nov 8, 2024	53.09	53.61	51.80	53.47	53.47	0.72%	679,774
Nov 7, 2024	53.49	54.68	53.00	53.09	53.09	-1.21%	531,864
Nov 6, 2024	53.02	54.98	52.47	53.74	53.74	4.53%	980,331
Nov 5, 2024	49.81	51.42	49.48	51.41	51.41	2.74%	492,722
Nov 4, 2024	50.38	50.64	48.76	50.04	50.04	-1.65%	766,993
Nov 1, 2024	49.78	50.94	49.14	50.88	50.88	2.25%	609,801
Oct 31, 2024	49.92	51.61	48.74	49.76	49.76	-1.39%	881,879
Oct 30, 2024	50.50	51.39	49.63	50.46	50.46	-0.96%	487,033
Oct 29, 2024	50.86	51.95	50.36	50.95	50.95	-1.55%	493,502
Oct 28, 2024	53.24	54.63	51.56	51.75	51.75	-2.06%	728,891
Oct 25, 2024	52.34	53.89	52.21	52.84	52.84	0.92%	475,290
Oct 24, 2024	53.04	54.75	51.75	52.36	52.36	-0.74%	502,431
Oct 23, 2024	52.38	53.35	51.70	52.75	52.75	0.19%	851,994
Oct 22, 2024	50.67	52.81	50.58	52.65	52.65	2.55%	466,645
Oct 21, 2024	52.24	54.36	51.26	51.34	51.34	-3.06%	870,494
Oct 18, 2024	52.11	53.06	51.64	52.96	52.96	2.56%	842,759
Oct 17, 2024	51.61	53.15	50.83	51.64	51.64	0.33%	972,673
Oct 16, 2024	50.93	52.70	50.53	51.47	51.47	1.50%	809,418
Oct 15, 2024	52.68	53.06	50.63	50.71	50.71	-3.90%	1,092,350
Oct 14, 2024	52.60	53.88	52.29	52.77	52.77	-1.79%	625,718
Oct 11, 2024	51.10	53.97	51.10	53.73	53.73	4.43%	628,654
Oct 10, 2024	50.60	52.60	50.41	51.45	51.45	0.35%	812,968
Oct 9, 2024	53.48	53.55	50.95	51.27	51.27	-4.26%	884,646
Oct 8, 2024	52.24	55.70	52.18	53.55	53.55	1.52%	1,841,084
Oct 7, 2024	51.15	53.07	48.63	52.75	52.75	10.75%	2,658,236
Oct 4, 2024	46.46	47.82	46.02	47.63	47.63	2.10%	530,693
Oct 3, 2024	49.13	49.51	46.56	46.65	46.65	-2.79%	1,015,622
Oct 2, 2024	47.91	49.50	47.53	47.99	47.99	-1.19%	1,361,400
Oct 1, 2024	49.38	50.55	47.64	48.57	48.57	-2.80%	2,479,425
Sep 30, 2024	50.44	51.34	49.67	49.97	49.97	-2.02%	933,922
Sep 27, 2024	51.29	51.63	50.24	51.00	51.00	-0.35%	705,281
Sep 26, 2024	50.00	51.99	49.50	51.18	51.18	3.96%	1,485,922
Sep 25, 2024	45.88	49.50	45.65	49.23	49.23	9.30%	1,518,377
Sep 24, 2024	46.74	47.00	43.84	45.04	45.04	-1.96%	1,718,552
Sep 23, 2024	46.50	49.91	44.71	45.94	45.94	13.74%	6,249,793
Sep 20, 2024	40.47	40.99	39.82	40.39	40.39	-0.07%	1,960,909
Sep 19, 2024	40.70	41.54	39.86	40.42	40.42	2.59%	1,094,695
Sep 18, 2024	39.11	40.25	38.51	39.40	39.40	1.03%	1,100,342
Sep 17, 2024	39.69	39.90	38.06	39.00	39.00	-0.05%	1,253,859
Sep 16, 2024	38.61	39.63	38.12	39.02	39.02	2.47%	869,258
Sep 13, 2024	36.16	38.11	36.16	38.08	38.08	6.52%	614,390
Sep 12, 2024	35.63	36.53	35.29	35.75	35.75	0.08%	970,705
Sep 11, 2024	35.70	36.68	35.67	35.72	35.72	-0.61%	622,614
Sep 10, 2024	36.52	37.07	35.58	35.94	35.94	-1.21%	639,709
Sep 9, 2024	36.99	37.86	35.69	36.38	36.38	-1.41%	1,069,486
Sep 6, 2024	37.24	37.58	36.06	36.90	36.90	-0.05%	593,468
Sep 5, 2024	38.00	38.21	36.60	36.92	36.92	-2.46%	631,420
Sep 4, 2024	38.63	39.10	36.73	37.85	37.85	-0.84%	979,046
Sep 3, 2024	39.07	39.72	38.14	38.17	38.17	-3.12%	638,208
Aug 30, 2024	40.13	40.17	39.00	39.40	39.40	-1.03%	853,092
Aug 29, 2024	41.36	41.74	39.76	39.81	39.81	-2.93%	748,864
Aug 28, 2024	41.11	41.11	40.08	41.01	41.01	-0.82%	369,525
Aug 27, 2024	41.22	41.55	40.72	41.35	41.35	-0.51%	400,298
Aug 26, 2024	42.00	43.19	41.12	41.56	41.56	-0.41%	820,213