Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	26.48	26.41	21.47	22.88	-	-17.27%	1,360,490
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
Feb 10, 2025	38.61	39.30	37.84	38.25	38.25	-0.47%	722,420
Feb 7, 2025	38.87	39.44	38.03	38.43	38.43	-1.16%	546,119
Feb 6, 2025	38.99	39.68	38.62	38.88	38.88	-0.66%	509,559
Feb 5, 2025	39.44	40.67	38.82	39.14	39.14	-0.43%	729,281
Feb 4, 2025	37.77	39.56	37.52	39.31	39.31	4.24%	595,257
Feb 3, 2025	37.46	38.46	36.83	37.71	37.71	-1.41%	515,959
Jan 31, 2025	39.06	39.80	38.20	38.25	38.25	-1.92%	575,996
Jan 30, 2025	38.37	39.60	38.27	39.00	39.00	3.37%	626,620
Jan 29, 2025	38.27	38.81	37.53	37.73	37.73	-1.67%	585,856
Jan 28, 2025	39.87	39.87	38.25	38.37	38.37	-3.91%	948,579
Jan 27, 2025	38.69	41.00	38.52	39.93	39.93	1.53%	786,498
Jan 24, 2025	40.47	40.84	39.00	39.33	39.33	-3.39%	539,935
Jan 23, 2025	40.04	41.35	39.02	40.71	40.71	0.37%	918,348
Jan 22, 2025	39.03	40.75	38.96	40.56	40.56	3.92%	1,087,796
Jan 21, 2025	38.65	39.36	37.75	39.03	39.03	3.83%	764,137
Jan 17, 2025	36.91	37.99	36.11	37.59	37.59	4.85%	1,277,260