Skip to main content
logo
Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
14.74
+0.41 (2.86%)
At close: Jun 26, 2025, 4:00 PM
14.65
-0.09 (-0.61%)
Pre-market: Jun 27, 2025, 4:57 AM EDT

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202514.3614.7614.2114.7414.742.86%1,692,665
Jun 25, 202514.6814.7214.0014.3314.33-2.98%2,262,798
Jun 24, 202514.6215.1814.5114.7714.772.14%2,479,252
Jun 23, 202514.6014.7014.0914.4614.46-1,375,875
Jun 20, 202514.4814.6313.8714.4614.460.49%2,788,706
Jun 18, 202514.5814.9714.1814.3914.39-1.17%2,130,787
Jun 17, 202515.0015.1314.5414.5614.56-4.08%2,076,489
Jun 16, 202515.5015.6514.9815.1815.18-1.81%1,540,333
Jun 13, 202515.3215.7014.9515.4615.46-0.83%1,362,302
Jun 12, 202515.5316.1915.1615.5915.59-0.64%4,061,210
Jun 11, 202516.8316.8415.6215.6915.69-6.55%1,544,153
Jun 10, 202517.3017.7316.7416.7916.79-1.64%1,605,857
Jun 9, 202517.6717.6716.9917.0717.070.23%1,657,747
Jun 6, 202516.6017.3116.6017.0317.035.12%1,470,766
Jun 5, 202516.1616.6115.9016.2016.20-0.06%1,098,695
Jun 4, 202515.6316.5515.4816.2116.212.72%1,650,253
Jun 3, 202515.9616.3615.5115.7815.780.64%1,643,767
Jun 2, 202514.8015.6814.3715.6815.685.87%2,988,705
May 30, 202514.6615.1814.3314.8114.810.47%2,458,462
May 29, 202515.4315.4614.5014.7414.74-2.12%3,039,490
May 28, 202515.6015.9415.0215.0615.06-1.83%1,594,599
May 27, 202515.9315.9314.9515.3415.34-1.92%2,449,637
May 23, 202515.1115.8814.8615.6415.641.36%2,288,450
May 22, 202515.5515.8015.2815.4315.43-1.72%1,597,975
May 21, 202515.8816.3815.6515.7015.70-3.38%2,868,851
May 20, 202515.6616.3615.3716.2516.253.17%2,291,386
May 19, 202515.4516.8915.1315.7515.75-1.69%2,129,545
May 16, 202515.9516.2715.5616.0216.021.26%3,839,112
May 15, 202516.7817.1014.6915.8215.82-19.53%7,707,512
May 14, 202519.5120.0918.6219.6619.660.77%1,672,712
May 13, 202520.7521.1019.2419.5119.51-5.11%1,644,021
May 12, 202521.5022.0520.0220.5620.561.58%1,597,182
May 9, 202520.1421.4320.0120.2420.24-0.05%1,105,309
May 8, 202519.3021.1218.7520.2520.256.47%1,934,910
May 7, 202519.5119.8519.0119.0219.02-0.78%1,840,616
May 6, 202522.0022.2218.9919.1719.17-15.25%3,302,780
May 5, 202522.6123.3722.2822.6222.62-1.01%1,198,697
May 2, 202522.9824.0622.5022.8522.851.78%2,101,533
May 1, 202522.1322.8921.4122.4522.451.49%1,605,694
Apr 30, 202521.3322.5420.7522.1222.121.10%1,960,559
Apr 29, 202521.6621.9720.6821.8821.880.64%2,301,917
Apr 28, 202519.8422.1119.8421.7421.749.58%4,176,748
Apr 25, 202522.9023.1717.4219.8419.84-15.21%6,164,138
Apr 24, 202522.3023.4421.7223.4023.409.24%1,920,586
Apr 23, 202522.5023.0021.3621.4221.421.28%2,302,190
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