Skip to main content
Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
16.20
-0.01 (-0.06%)
At close: Jun 5, 2025, 4:00 PM
15.90
-0.30 (-1.85%)
After-hours: Jun 5, 2025, 7:45 PM EDT

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.1616.6115.9016.2016.20-0.06%1,079,505
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
Apr 14, 202518.4018.6517.5418.5118.515.05%1,566,185
Apr 11, 202516.8718.0016.6017.6217.622.86%1,576,488
Apr 10, 202517.8418.3016.2217.1317.13-8.25%1,819,379
Apr 9, 202516.1819.3015.7918.6718.6712.88%2,600,534
Apr 8, 202518.9519.1416.3616.5416.54-7.65%1,708,934
Apr 7, 202517.9019.5216.9017.9117.91-3.66%2,204,086
Apr 4, 202519.4719.9217.9318.5918.59-9.54%2,580,699
Apr 3, 202521.9522.2420.4120.5520.55-13.22%2,681,923
Apr 2, 202522.3424.0921.8923.6823.684.78%1,122,485
Apr 1, 202524.1024.2121.6822.6022.60-5.99%2,087,985
Mar 31, 202526.4826.4821.4724.0424.04-13.06%3,526,506
Mar 28, 202528.2528.5026.5727.6527.65-2.61%1,090,088
Mar 27, 202529.0029.6228.2828.3928.39-1.63%603,583
Mar 26, 202529.8630.2128.2228.8628.86-3.38%821,248