Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	9.25	9.47	9.09	9.44	-	0.64%	437,353
Apr 8, 2026	9.66	9.87	9.27	9.38	9.38	1.30%	1,253,691
Apr 7, 2026	9.07	9.42	8.80	9.26	9.26	1.20%	1,607,938
Apr 6, 2026	9.77	9.95	9.00	9.15	9.15	-6.63%	1,679,325
Apr 2, 2026	9.54	10.16	9.36	9.80	9.80	1.87%	2,600,115
Apr 1, 2026	8.38	9.89	8.35	9.62	9.62	13.71%	3,493,877
Mar 31, 2026	8.36	8.62	8.19	8.46	8.46	4.57%	5,719,167
Mar 30, 2026	8.31	8.38	8.03	8.09	8.09	-3.35%	2,071,851
Mar 27, 2026	8.85	8.95	8.37	8.37	8.37	-6.17%	1,636,652
Mar 26, 2026	8.40	9.20	8.40	8.92	8.92	3.60%	1,715,552
Mar 25, 2026	8.53	8.80	8.47	8.61	8.61	2.62%	1,816,898
Mar 24, 2026	8.56	8.70	8.28	8.39	8.39	-4.00%	2,284,868
Mar 23, 2026	9.15	9.29	8.73	8.74	8.74	-2.13%	1,399,586
Mar 20, 2026	8.90	9.27	8.86	8.93	8.93	-0.33%	5,593,055
Mar 19, 2026	9.08	9.38	8.76	8.96	8.96	-1.43%	1,538,574
Mar 18, 2026	9.43	9.45	9.08	9.09	9.09	-4.62%	2,426,673
Mar 17, 2026	9.71	9.94	9.40	9.53	9.53	-1.14%	1,836,513
Mar 16, 2026	9.73	9.96	9.55	9.64	9.64	0.63%	1,648,683
Mar 13, 2026	10.00	10.37	9.51	9.58	9.58	-3.33%	1,736,377
Mar 12, 2026	10.37	10.71	9.89	9.91	9.91	-5.26%	1,691,887
Mar 11, 2026	10.58	10.90	10.22	10.46	10.46	1.85%	2,059,416
Mar 10, 2026	10.24	11.20	10.06	10.27	10.27	0.59%	4,152,245
Mar 9, 2026	11.89	12.10	9.25	10.21	10.21	2.92%	5,983,036
Mar 6, 2026	10.05	10.22	9.70	9.92	9.92	-3.78%	2,125,270
Mar 5, 2026	10.44	10.64	10.10	10.31	10.31	-2.83%	2,333,930
Mar 4, 2026	10.76	10.78	10.15	10.61	10.61	-0.56%	2,120,868
Mar 3, 2026	11.43	11.58	10.58	10.67	10.67	-9.65%	2,586,397
Mar 2, 2026	11.40	11.91	11.10	11.81	11.81	2.52%	1,620,509
Feb 27, 2026	11.00	11.87	10.81	11.52	11.52	3.32%	2,858,891
Feb 26, 2026	11.50	11.56	11.14	11.15	11.15	-3.13%	1,454,617
Feb 25, 2026	11.86	12.05	11.45	11.51	11.51	-2.95%	1,041,351
Feb 24, 2026	11.54	12.00	11.49	11.86	11.86	2.42%	1,341,880
Feb 23, 2026	11.12	11.83	11.10	11.58	11.58	3.12%	1,552,528
Feb 20, 2026	11.18	11.38	10.96	11.23	11.23	-1.40%	2,095,808
Feb 19, 2026	11.40	11.57	10.89	11.39	11.39	-1.30%	2,001,065
Feb 18, 2026	11.39	11.84	11.25	11.54	11.54	0.52%	1,482,180
Feb 17, 2026	11.36	11.79	11.28	11.48	11.48	1.06%	1,868,486
Feb 13, 2026	11.50	11.85	11.26	11.36	11.36	-1.22%	1,686,604
Feb 12, 2026	11.70	11.90	11.37	11.50	11.50	-2.38%	1,548,161
Feb 11, 2026	12.11	12.15	11.35	11.78	11.78	-3.44%	1,962,573
Feb 10, 2026	13.00	13.08	12.11	12.20	12.20	-4.54%	2,257,275
Feb 9, 2026	12.07	12.85	11.80	12.78	12.78	10.17%	3,494,217
Feb 6, 2026	11.32	11.78	11.02	11.60	11.60	7.81%	2,441,070
Feb 5, 2026	10.95	11.33	10.61	10.76	10.76	-2.09%	3,927,988
Feb 4, 2026	11.46	11.69	10.78	10.99	10.99	-3.51%	2,235,259
Feb 3, 2026	11.69	12.03	10.88	11.39	11.39	-3.06%	2,529,352
Feb 2, 2026	11.60	12.11	11.30	11.75	11.75	-0.68%	2,445,268
Jan 30, 2026	12.12	12.29	11.53	11.83	11.83	-2.23%	1,809,667
Jan 29, 2026	12.08	12.45	11.93	12.10	12.10	-0.66%	1,679,179
Jan 28, 2026	12.75	12.90	12.08	12.18	12.18	-3.87%	1,229,522