Skip to main content
logo
Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
15.87
-0.20 (-1.24%)
At close: Sep 5, 2025, 4:00 PM
15.87
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:44 PM EDT

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202516.2517.0515.7815.8715.87-1.24%3,367,772
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
Aug 19, 202515.8916.1414.9015.2515.25-4.75%2,514,260
Aug 18, 202515.4816.0215.4816.0116.011.91%1,876,720
Aug 15, 202514.4115.8314.3615.7115.7110.40%2,814,846
Aug 14, 202514.1414.4013.8914.2314.23-1.11%1,166,584
Aug 13, 202513.5514.6113.4414.3914.396.83%2,205,863
Aug 12, 202513.6613.8013.2213.4713.470.45%2,038,825
Aug 11, 202514.3014.4112.8413.4113.41-9.02%2,860,286
Aug 8, 202515.1215.2814.0214.7414.74-3.22%2,261,887
Aug 7, 202515.2915.2914.8815.2315.231.13%1,218,157
Aug 6, 202515.2515.2714.7815.0615.06-1.18%1,502,594
Aug 5, 202514.6315.2514.4815.2415.243.60%1,562,770
Aug 4, 202514.6515.0014.3414.7114.71-1,222,295
Aug 1, 202514.9915.0914.3014.7114.71-2.58%2,463,531
Jul 31, 202515.4315.7614.7215.1015.10-3.21%2,761,217
Jul 30, 202513.4516.0013.4015.6015.6021.59%7,153,915
Jul 29, 202513.0913.1312.7912.8312.83-1.69%2,096,616
Jul 28, 202513.5613.6012.9813.0513.05-3.33%1,759,600
Jul 25, 202513.6913.8113.2913.5013.50-1.39%1,285,311
Jul 24, 202513.6014.0913.5413.6913.69-0.36%1,165,330
Jul 23, 202513.7213.9713.3113.7413.742.31%1,395,649
Jul 22, 202513.9514.0613.3013.4313.43-2.75%1,374,370
Jul 21, 202514.1114.6013.7613.8113.81-1.71%1,350,573
Jul 18, 202515.2015.3413.9714.0514.05-7.02%1,880,865
Jul 17, 202513.3515.3713.3515.1115.1113.10%2,466,821
Jul 16, 202513.4013.5513.0413.3613.360.75%1,255,891
Jul 15, 202514.3214.3413.2413.2613.26-6.55%1,623,286
Jul 14, 202513.8814.2913.6914.1914.191.87%1,345,029
Jul 11, 202514.6214.7713.8113.9313.93-7.32%1,701,726
Jul 10, 202514.7915.0914.3815.0315.033.80%1,606,500
Jul 9, 202514.0914.5614.0314.4814.483.87%2,085,055
Jul 8, 202513.9014.2013.8413.9413.941.09%1,112,190
Jul 7, 202514.3914.5713.7513.7913.79-5.74%1,042,447
Jul 3, 202514.7414.9614.4114.6314.63-0.88%753,892
Jul 2, 202514.1115.0913.9714.7614.765.73%2,211,150
Jul 1, 202514.0414.8913.9013.9613.96-1.06%2,399,995
Jun 30, 202514.1414.5413.9014.1114.110.14%1,697,452
Jun 27, 202514.6614.8214.0114.0914.09-4.41%2,906,564
Jun 26, 202514.3614.7614.2114.7414.742.86%1,693,907