Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
15.88
+0.07 (0.44%)
At close: Oct 6, 2025, 4:00 PM EDT
16.00
+0.12 (0.76%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.21 | 16.23 | 15.72 | 15.88 | 15.88 | 0.44% | 2,048,870 |
| Oct 3, 2025 | 15.66 | 16.24 | 15.48 | 15.81 | 15.81 | 1.93% | 1,834,446 |
| Oct 2, 2025 | 14.82 | 15.53 | 14.81 | 15.51 | 15.51 | 4.66% | 1,589,156 |
| Oct 1, 2025 | 14.99 | 15.40 | 14.63 | 14.82 | 14.82 | -1.27% | 1,672,154 |
| Sep 30, 2025 | 14.52 | 15.19 | 14.32 | 15.01 | 15.01 | 2.39% | 1,829,656 |
| Sep 29, 2025 | 15.01 | 15.33 | 14.55 | 14.66 | 14.66 | -2.27% | 1,829,279 |
| Sep 26, 2025 | 13.81 | 15.08 | 13.66 | 15.00 | 15.00 | 8.54% | 3,224,776 |
| Sep 25, 2025 | 13.55 | 13.82 | 13.40 | 13.82 | 13.82 | 0.58% | 2,255,504 |
| Sep 24, 2025 | 14.18 | 14.31 | 13.71 | 13.74 | 13.74 | -2.97% | 2,051,554 |
| Sep 23, 2025 | 14.78 | 14.97 | 14.07 | 14.16 | 14.16 | -4.65% | 3,140,125 |
| Sep 22, 2025 | 14.28 | 15.01 | 13.88 | 14.85 | 14.85 | 3.70% | 3,541,290 |
| Sep 19, 2025 | 15.59 | 15.67 | 14.30 | 14.32 | 14.32 | -7.73% | 4,483,470 |
| Sep 18, 2025 | 15.25 | 15.71 | 14.76 | 15.52 | 15.52 | 5.58% | 3,741,616 |
| Sep 17, 2025 | 13.87 | 15.16 | 13.76 | 14.70 | 14.70 | 8.97% | 4,294,289 |
| Sep 16, 2025 | 13.70 | 13.95 | 13.41 | 13.49 | 13.49 | -1.82% | 1,605,807 |
| Sep 15, 2025 | 14.05 | 14.23 | 13.46 | 13.74 | 13.74 | -1.36% | 1,726,612 |
| Sep 12, 2025 | 14.10 | 14.15 | 13.63 | 13.93 | 13.93 | -1.00% | 1,882,423 |
| Sep 11, 2025 | 14.09 | 14.15 | 13.76 | 14.07 | 14.07 | 0.43% | 1,650,917 |
| Sep 10, 2025 | 14.51 | 14.55 | 13.76 | 14.01 | 14.01 | -3.25% | 2,272,821 |
| Sep 9, 2025 | 14.56 | 14.68 | 14.32 | 14.48 | 14.48 | -0.07% | 1,503,811 |
| Sep 8, 2025 | 15.55 | 15.55 | 13.63 | 14.49 | 14.49 | -8.70% | 4,003,949 |
| Sep 5, 2025 | 16.25 | 17.05 | 15.78 | 15.87 | 15.87 | -1.24% | 3,451,702 |
| Sep 4, 2025 | 16.06 | 16.27 | 15.69 | 16.07 | 16.07 | -0.86% | 1,277,324 |
| Sep 3, 2025 | 16.15 | 17.25 | 15.65 | 16.21 | 16.21 | 2.01% | 2,425,394 |
| Sep 2, 2025 | 15.31 | 16.05 | 15.31 | 15.89 | 15.89 | 3.25% | 1,450,503 |
| Aug 29, 2025 | 15.53 | 15.72 | 15.28 | 15.39 | 15.39 | -0.84% | 999,656 |
| Aug 28, 2025 | 15.67 | 16.13 | 15.33 | 15.52 | 15.52 | -0.51% | 982,418 |
| Aug 27, 2025 | 15.76 | 16.20 | 15.40 | 15.60 | 15.60 | -0.83% | 1,498,848 |
| Aug 26, 2025 | 15.02 | 15.74 | 14.83 | 15.73 | 15.73 | 5.29% | 1,808,518 |
| Aug 25, 2025 | 15.57 | 15.94 | 14.94 | 14.94 | 14.94 | -4.29% | 2,398,018 |
| Aug 22, 2025 | 16.01 | 16.12 | 15.22 | 15.61 | 15.61 | 6.34% | 5,706,499 |
| Aug 21, 2025 | 14.57 | 14.69 | 14.23 | 14.68 | 14.68 | -0.14% | 1,095,747 |
| Aug 20, 2025 | 15.11 | 15.29 | 14.59 | 14.70 | 14.70 | -3.61% | 1,304,918 |
| Aug 19, 2025 | 15.89 | 16.14 | 14.90 | 15.25 | 15.25 | -4.75% | 2,514,260 |
| Aug 18, 2025 | 15.48 | 16.02 | 15.48 | 16.01 | 16.01 | 1.91% | 1,876,720 |
| Aug 15, 2025 | 14.41 | 15.83 | 14.36 | 15.71 | 15.71 | 10.40% | 2,814,846 |
| Aug 14, 2025 | 14.14 | 14.40 | 13.89 | 14.23 | 14.23 | -1.11% | 1,166,584 |
| Aug 13, 2025 | 13.55 | 14.61 | 13.44 | 14.39 | 14.39 | 6.83% | 2,205,863 |
| Aug 12, 2025 | 13.66 | 13.80 | 13.22 | 13.47 | 13.47 | 0.45% | 2,038,825 |
| Aug 11, 2025 | 14.30 | 14.41 | 12.84 | 13.41 | 13.41 | -9.02% | 2,860,286 |
| Aug 8, 2025 | 15.12 | 15.28 | 14.02 | 14.74 | 14.74 | -3.22% | 2,261,887 |
| Aug 7, 2025 | 15.29 | 15.29 | 14.88 | 15.23 | 15.23 | 1.13% | 1,218,157 |
| Aug 6, 2025 | 15.25 | 15.27 | 14.78 | 15.06 | 15.06 | -1.18% | 1,502,594 |
| Aug 5, 2025 | 14.63 | 15.25 | 14.48 | 15.24 | 15.24 | 3.60% | 1,562,770 |
| Aug 4, 2025 | 14.65 | 15.00 | 14.34 | 14.71 | 14.71 | - | 1,222,295 |
| Aug 1, 2025 | 14.99 | 15.09 | 14.30 | 14.71 | 14.71 | -2.58% | 2,463,531 |
| Jul 31, 2025 | 15.43 | 15.76 | 14.72 | 15.10 | 15.10 | -3.21% | 2,761,217 |
| Jul 30, 2025 | 13.45 | 16.00 | 13.40 | 15.60 | 15.60 | 21.59% | 7,153,915 |
| Jul 29, 2025 | 13.09 | 13.13 | 12.79 | 12.83 | 12.83 | -1.69% | 2,096,616 |
| Jul 28, 2025 | 13.56 | 13.60 | 12.98 | 13.05 | 13.05 | -3.33% | 1,759,600 |