Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
21.48
+0.33 (1.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202522.5023.0021.3621.4221.421.28%2,248,969
Apr 22, 202520.9621.5820.0121.1521.152.92%2,000,192
Apr 21, 202519.8921.7619.8420.5520.550.88%1,956,095
Apr 17, 202518.9920.5118.5020.3720.379.05%2,098,039
Apr 16, 202518.1718.8818.0618.6818.680.65%1,430,615
Apr 15, 202518.1618.8417.9818.5618.560.27%1,127,581
Apr 14, 202518.4018.6517.5418.5118.515.05%1,566,185
Apr 11, 202516.8718.0016.6017.6217.622.86%1,576,488
Apr 10, 202517.8418.3016.2217.1317.13-8.25%1,819,379
Apr 9, 202516.1819.3015.7918.6718.6712.88%2,600,534
Apr 8, 202518.9519.1416.3616.5416.54-7.65%1,708,934
Apr 7, 202517.9019.5216.9017.9117.91-3.66%2,204,086
Apr 4, 202519.4719.9217.9318.5918.59-9.54%2,580,699
Apr 3, 202521.9522.2420.4120.5520.55-13.22%2,681,923
Apr 2, 202522.3424.0921.8923.6823.684.78%1,122,485
Apr 1, 202524.1024.2121.6822.6022.60-5.99%2,087,985
Mar 31, 202526.4826.4821.4724.0424.04-13.06%3,526,506
Mar 28, 202528.2528.5026.5727.6527.65-2.61%1,090,088
Mar 27, 202529.0029.6228.2828.3928.39-1.63%603,583
Mar 26, 202529.8630.2128.2228.8628.86-3.38%821,248
Mar 25, 202530.8931.1829.6529.8729.87-3.77%894,671
Mar 24, 202528.9931.0828.7831.0431.048.76%1,071,450
Mar 21, 202527.7628.8827.2128.5428.541.28%1,093,304
Mar 20, 202528.2528.7527.9128.1828.18-1.98%832,685
Mar 19, 202528.7329.2628.3028.7528.75-0.35%577,363
Mar 18, 202529.3829.6128.6628.8528.85-2.73%510,403
Mar 17, 202529.1329.8328.3829.6629.661.75%738,542
Mar 14, 202528.7629.6528.5029.1529.153.30%653,840
Mar 13, 202529.2529.7327.9428.2228.22-4.05%717,679
Mar 12, 202529.9230.3528.9029.4129.41-922,875
Mar 11, 202527.4029.6226.9629.4129.416.44%1,991,611
Mar 10, 202528.6229.4727.4027.6327.63-7.47%1,896,226
Mar 7, 202530.4031.0829.6129.8629.86-1.78%1,165,082
Mar 6, 202529.9531.8029.8930.4030.40-1.84%1,378,017
Mar 5, 202531.8731.8730.0530.9730.97-1.28%1,625,050
Mar 4, 202531.6132.4128.0131.3731.37-2.15%1,967,222
Mar 3, 202536.9536.9531.4732.0632.06-13.77%2,883,895
Feb 28, 202536.2837.3635.1437.1837.181.75%766,134
Feb 27, 202537.1838.2336.4736.5436.54-1.72%475,089
Feb 26, 202536.8238.2236.7137.1837.182.06%661,674
Feb 25, 202535.6236.7633.9336.4336.432.53%946,387
Feb 24, 202536.9337.2335.3135.5335.53-3.74%770,994
Feb 21, 202540.1140.8236.8236.9136.91-7.19%836,318
Feb 20, 202539.2640.0238.7039.7739.771.35%467,411
Feb 19, 202538.4139.7638.4039.2439.24-0.38%563,519
Feb 18, 202541.5042.3339.2939.3939.39-4.92%889,589
Feb 14, 202542.1742.8241.2241.4341.43-0.86%481,629
Feb 13, 202542.4842.7140.9741.7941.79-0.78%554,424
Feb 12, 202540.7942.6340.6242.1242.12-0.96%868,082
Feb 11, 202540.8044.2838.8942.5342.5311.19%2,710,639