Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
10.03
+0.55 (5.80%)
Nov 28, 2025, 4:00 PM EST - Market closed
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.66 | 10.18 | 9.57 | 10.03 | 10.03 | 5.80% | 1,730,903 |
| Nov 26, 2025 | 9.00 | 9.63 | 8.92 | 9.48 | 9.48 | 0.74% | 2,744,002 |
| Nov 25, 2025 | 9.59 | 9.59 | 9.11 | 9.41 | 9.41 | -2.79% | 2,628,589 |
| Nov 24, 2025 | 9.75 | 9.92 | 9.05 | 9.68 | 9.68 | -0.10% | 4,609,299 |
| Nov 21, 2025 | 9.64 | 10.04 | 9.30 | 9.69 | 9.69 | 0.62% | 3,345,019 |
| Nov 20, 2025 | 9.67 | 10.28 | 9.53 | 9.63 | 9.63 | 1.80% | 5,034,007 |
| Nov 19, 2025 | 9.24 | 9.50 | 8.95 | 9.46 | 9.46 | 0.11% | 3,918,818 |
| Nov 18, 2025 | 8.25 | 9.70 | 8.23 | 9.45 | 9.45 | 14.27% | 7,205,855 |
| Nov 17, 2025 | 8.64 | 8.79 | 7.99 | 8.27 | 8.27 | -0.36% | 4,131,454 |
| Nov 14, 2025 | 8.00 | 8.37 | 7.81 | 8.30 | 8.30 | 2.72% | 4,821,650 |
| Nov 13, 2025 | 7.84 | 8.54 | 7.78 | 8.08 | 8.08 | 1.64% | 7,956,676 |
| Nov 12, 2025 | 7.77 | 8.58 | 7.75 | 7.95 | 7.95 | -6.69% | 12,222,234 |
| Nov 11, 2025 | 7.73 | 8.77 | 7.48 | 8.52 | 8.52 | 9.37% | 5,873,663 |
| Nov 10, 2025 | 8.45 | 8.51 | 7.65 | 7.79 | 7.79 | -5.69% | 4,232,888 |
| Nov 7, 2025 | 8.35 | 8.50 | 7.63 | 8.26 | 8.26 | -3.17% | 6,359,771 |
| Nov 6, 2025 | 8.61 | 9.05 | 8.15 | 8.53 | 8.53 | 2.28% | 8,644,005 |
| Nov 5, 2025 | 8.40 | 9.64 | 7.80 | 8.34 | 8.34 | -40.22% | 34,612,606 |
| Nov 4, 2025 | 14.61 | 14.82 | 13.65 | 13.95 | 13.95 | -6.06% | 2,736,116 |
| Nov 3, 2025 | 14.59 | 16.45 | 14.43 | 14.85 | 14.85 | -13.66% | 4,735,250 |
| Oct 31, 2025 | 17.20 | 17.84 | 16.90 | 17.20 | 17.20 | -1.09% | 2,433,335 |
| Oct 30, 2025 | 17.92 | 18.57 | 17.35 | 17.39 | 17.39 | -3.98% | 1,796,983 |
| Oct 29, 2025 | 17.00 | 18.40 | 16.80 | 18.11 | 18.11 | 5.29% | 2,187,842 |
| Oct 28, 2025 | 17.05 | 17.72 | 16.90 | 17.20 | 17.20 | -1.09% | 1,699,113 |
| Oct 27, 2025 | 16.90 | 17.83 | 16.90 | 17.39 | 17.39 | 4.76% | 1,923,141 |
| Oct 24, 2025 | 16.60 | 17.00 | 16.40 | 16.60 | 16.60 | 1.84% | 1,281,513 |
| Oct 23, 2025 | 16.51 | 16.84 | 16.27 | 16.30 | 16.30 | -1.09% | 1,749,242 |
| Oct 22, 2025 | 17.50 | 17.79 | 16.43 | 16.48 | 16.48 | -7.05% | 2,184,180 |
| Oct 21, 2025 | 17.30 | 18.18 | 17.25 | 17.73 | 17.73 | 1.08% | 1,823,171 |
| Oct 20, 2025 | 16.58 | 18.05 | 16.43 | 17.54 | 17.54 | 9.97% | 3,183,510 |
| Oct 17, 2025 | 16.27 | 16.68 | 15.81 | 15.95 | 15.95 | -3.22% | 1,628,993 |
| Oct 16, 2025 | 17.15 | 17.58 | 16.10 | 16.48 | 16.48 | -5.07% | 2,094,320 |
| Oct 15, 2025 | 16.63 | 18.08 | 16.59 | 17.36 | 17.36 | 4.20% | 2,877,432 |
| Oct 14, 2025 | 15.05 | 17.03 | 14.83 | 16.66 | 16.66 | 8.89% | 3,648,781 |
| Oct 13, 2025 | 16.00 | 16.00 | 15.09 | 15.30 | 15.30 | -3.16% | 1,881,670 |
| Oct 10, 2025 | 17.55 | 17.61 | 15.71 | 15.80 | 15.80 | -8.30% | 2,296,616 |
| Oct 9, 2025 | 15.50 | 17.35 | 15.38 | 17.23 | 17.23 | 12.32% | 3,229,513 |
| Oct 8, 2025 | 15.13 | 15.83 | 14.98 | 15.34 | 15.34 | 2.13% | 2,034,546 |
| Oct 7, 2025 | 15.89 | 16.06 | 15.02 | 15.02 | 15.02 | -5.42% | 2,083,793 |
| Oct 6, 2025 | 16.21 | 16.23 | 15.72 | 15.88 | 15.88 | 0.44% | 2,050,513 |
| 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 |