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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 22.50 | 23.00 | 21.36 | 21.42 | 21.42 | 1.28% | 2,248,969 |
Apr 22, 2025 | 20.96 | 21.58 | 20.01 | 21.15 | 21.15 | 2.92% | 2,000,192 |
Apr 21, 2025 | 19.89 | 21.76 | 19.84 | 20.55 | 20.55 | 0.88% | 1,956,095 |
Apr 17, 2025 | 18.99 | 20.51 | 18.50 | 20.37 | 20.37 | 9.05% | 2,098,039 |
Apr 16, 2025 | 18.17 | 18.88 | 18.06 | 18.68 | 18.68 | 0.65% | 1,430,615 |
Apr 15, 2025 | 18.16 | 18.84 | 17.98 | 18.56 | 18.56 | 0.27% | 1,127,581 |
Apr 14, 2025 | 18.40 | 18.65 | 17.54 | 18.51 | 18.51 | 5.05% | 1,566,185 |
Apr 11, 2025 | 16.87 | 18.00 | 16.60 | 17.62 | 17.62 | 2.86% | 1,576,488 |
Apr 10, 2025 | 17.84 | 18.30 | 16.22 | 17.13 | 17.13 | -8.25% | 1,819,379 |
Apr 9, 2025 | 16.18 | 19.30 | 15.79 | 18.67 | 18.67 | 12.88% | 2,600,534 |
Apr 8, 2025 | 18.95 | 19.14 | 16.36 | 16.54 | 16.54 | -7.65% | 1,708,934 |
Apr 7, 2025 | 17.90 | 19.52 | 16.90 | 17.91 | 17.91 | -3.66% | 2,204,086 |
Apr 4, 2025 | 19.47 | 19.92 | 17.93 | 18.59 | 18.59 | -9.54% | 2,580,699 |
Apr 3, 2025 | 21.95 | 22.24 | 20.41 | 20.55 | 20.55 | -13.22% | 2,681,923 |
Apr 2, 2025 | 22.34 | 24.09 | 21.89 | 23.68 | 23.68 | 4.78% | 1,122,485 |
Apr 1, 2025 | 24.10 | 24.21 | 21.68 | 22.60 | 22.60 | -5.99% | 2,087,985 |
Mar 31, 2025 | 26.48 | 26.48 | 21.47 | 24.04 | 24.04 | -13.06% | 3,526,506 |
Mar 28, 2025 | 28.25 | 28.50 | 26.57 | 27.65 | 27.65 | -2.61% | 1,090,088 |
Mar 27, 2025 | 29.00 | 29.62 | 28.28 | 28.39 | 28.39 | -1.63% | 603,583 |
Mar 26, 2025 | 29.86 | 30.21 | 28.22 | 28.86 | 28.86 | -3.38% | 821,248 |
Mar 25, 2025 | 30.89 | 31.18 | 29.65 | 29.87 | 29.87 | -3.77% | 894,671 |
Mar 24, 2025 | 28.99 | 31.08 | 28.78 | 31.04 | 31.04 | 8.76% | 1,071,450 |
Mar 21, 2025 | 27.76 | 28.88 | 27.21 | 28.54 | 28.54 | 1.28% | 1,093,304 |
Mar 20, 2025 | 28.25 | 28.75 | 27.91 | 28.18 | 28.18 | -1.98% | 832,685 |
Mar 19, 2025 | 28.73 | 29.26 | 28.30 | 28.75 | 28.75 | -0.35% | 577,363 |
Mar 18, 2025 | 29.38 | 29.61 | 28.66 | 28.85 | 28.85 | -2.73% | 510,403 |
Mar 17, 2025 | 29.13 | 29.83 | 28.38 | 29.66 | 29.66 | 1.75% | 738,542 |
Mar 14, 2025 | 28.76 | 29.65 | 28.50 | 29.15 | 29.15 | 3.30% | 653,840 |
Mar 13, 2025 | 29.25 | 29.73 | 27.94 | 28.22 | 28.22 | -4.05% | 717,679 |
Mar 12, 2025 | 29.92 | 30.35 | 28.90 | 29.41 | 29.41 | - | 922,875 |
Mar 11, 2025 | 27.40 | 29.62 | 26.96 | 29.41 | 29.41 | 6.44% | 1,991,611 |
Mar 10, 2025 | 28.62 | 29.47 | 27.40 | 27.63 | 27.63 | -7.47% | 1,896,226 |
Mar 7, 2025 | 30.40 | 31.08 | 29.61 | 29.86 | 29.86 | -1.78% | 1,165,082 |
Mar 6, 2025 | 29.95 | 31.80 | 29.89 | 30.40 | 30.40 | -1.84% | 1,378,017 |
Mar 5, 2025 | 31.87 | 31.87 | 30.05 | 30.97 | 30.97 | -1.28% | 1,625,050 |
Mar 4, 2025 | 31.61 | 32.41 | 28.01 | 31.37 | 31.37 | -2.15% | 1,967,222 |
Mar 3, 2025 | 36.95 | 36.95 | 31.47 | 32.06 | 32.06 | -13.77% | 2,883,895 |
Feb 28, 2025 | 36.28 | 37.36 | 35.14 | 37.18 | 37.18 | 1.75% | 766,134 |
Feb 27, 2025 | 37.18 | 38.23 | 36.47 | 36.54 | 36.54 | -1.72% | 475,089 |
Feb 26, 2025 | 36.82 | 38.22 | 36.71 | 37.18 | 37.18 | 2.06% | 661,674 |
Feb 25, 2025 | 35.62 | 36.76 | 33.93 | 36.43 | 36.43 | 2.53% | 946,387 |
Feb 24, 2025 | 36.93 | 37.23 | 35.31 | 35.53 | 35.53 | -3.74% | 770,994 |
Feb 21, 2025 | 40.11 | 40.82 | 36.82 | 36.91 | 36.91 | -7.19% | 836,318 |
Feb 20, 2025 | 39.26 | 40.02 | 38.70 | 39.77 | 39.77 | 1.35% | 467,411 |
Feb 19, 2025 | 38.41 | 39.76 | 38.40 | 39.24 | 39.24 | -0.38% | 563,519 |
Feb 18, 2025 | 41.50 | 42.33 | 39.29 | 39.39 | 39.39 | -4.92% | 889,589 |
Feb 14, 2025 | 42.17 | 42.82 | 41.22 | 41.43 | 41.43 | -0.86% | 481,629 |
Feb 13, 2025 | 42.48 | 42.71 | 40.97 | 41.79 | 41.79 | -0.78% | 554,424 |
Feb 12, 2025 | 40.79 | 42.63 | 40.62 | 42.12 | 42.12 | -0.96% | 868,082 |
Feb 11, 2025 | 40.80 | 44.28 | 38.89 | 42.53 | 42.53 | 11.19% | 2,710,639 |