Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
18.10
-0.01 (-0.06%)
Oct 30, 2025, 9:37 AM EDT - Market open

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.0018.4016.8018.1118.115.29%2,187,842
Oct 28, 202517.0517.7216.9017.2017.20-1.09%1,699,113
Oct 27, 202516.9017.8316.9017.3917.394.76%1,923,141
Oct 24, 202516.6017.0016.4016.6016.601.84%1,281,513
Oct 23, 202516.5116.8416.2716.3016.30-1.09%1,749,242
Oct 22, 202517.5017.7916.4316.4816.48-7.05%2,184,180
Oct 21, 202517.3018.1817.2517.7317.731.08%1,823,171
Oct 20, 202516.5818.0516.4317.5417.549.97%3,183,510
Oct 17, 202516.2716.6815.8115.9515.95-3.22%1,628,993
Oct 16, 202517.1517.5816.1016.4816.48-5.07%2,094,320
Oct 15, 202516.6318.0816.5917.3617.364.20%2,877,432
Oct 14, 202515.0517.0314.8316.6616.668.89%3,648,781
Oct 13, 202516.0016.0015.0915.3015.30-3.16%1,881,670
Oct 10, 202517.5517.6115.7115.8015.80-8.30%2,296,616
Oct 9, 202515.5017.3515.3817.2317.2312.32%3,229,513
Oct 8, 202515.1315.8314.9815.3415.342.13%2,034,546
Oct 7, 202515.8916.0615.0215.0215.02-5.42%2,083,793
Oct 6, 202516.2116.2315.7215.8815.880.44%2,050,513
Oct 3, 202515.6616.2415.4815.8115.811.93%1,834,446
Oct 2, 202514.8215.5314.8115.5115.514.66%1,589,156
Oct 1, 202514.9915.4014.6314.8214.82-1.27%1,672,154
Sep 30, 202514.5215.1914.3215.0115.012.39%1,829,656
Sep 29, 202515.0115.3314.5514.6614.66-2.27%1,829,279
Sep 26, 202513.8115.0813.6615.0015.008.54%3,224,776
Sep 25, 202513.5513.8213.4013.8213.820.58%2,255,504
Sep 24, 202514.1814.3113.7113.7413.74-2.97%2,051,554
Sep 23, 202514.7814.9714.0714.1614.16-4.65%3,140,125
Sep 22, 202514.2815.0113.8814.8514.853.70%3,541,290
Sep 19, 202515.5915.6714.3014.3214.32-7.73%4,483,470
Sep 18, 202515.2515.7114.7615.5215.525.58%3,741,616
Sep 17, 202513.8715.1613.7614.7014.708.97%4,294,289
Sep 16, 202513.7013.9513.4113.4913.49-1.82%1,605,807
Sep 15, 202514.0514.2313.4613.7413.74-1.36%1,726,612
Sep 12, 202514.1014.1513.6313.9313.93-1.00%1,882,423
Sep 11, 202514.0914.1513.7614.0714.070.43%1,650,917
Sep 10, 202514.5114.5513.7614.0114.01-3.25%2,272,821
Sep 9, 202514.5614.6814.3214.4814.48-0.07%1,503,811
Sep 8, 202515.5515.5513.6314.4914.49-8.70%4,003,949
Sep 5, 202516.2517.0515.7815.8715.87-1.24%3,451,702
Sep 4, 202516.0616.2715.6916.0716.07-0.86%1,277,324
Sep 3, 202516.1517.2515.6516.2116.212.01%2,425,394
Sep 2, 202515.3116.0515.3115.8915.893.25%1,450,503
Aug 29, 202515.5315.7215.2815.3915.39-0.84%999,656
Aug 28, 202515.6716.1315.3315.5215.52-0.51%982,418
Aug 27, 202515.7616.2015.4015.6015.60-0.83%1,498,848
Aug 26, 202515.0215.7414.8315.7315.735.29%1,808,518
Aug 25, 202515.5715.9414.9414.9414.94-4.29%2,398,018
Aug 22, 202516.0116.1215.2215.6115.616.34%5,706,499
Aug 21, 202514.5714.6914.2314.6814.68-0.14%1,095,747
Aug 20, 202515.1115.2914.5914.7014.70-3.61%1,304,918