Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	12.74	12.87	12.26	12.67	12.67	-0.55%	2,383,069
Jan 26, 2026	13.30	13.37	12.72	12.74	12.74	-5.70%	2,113,570
Jan 23, 2026	13.76	14.01	13.26	13.51	13.51	-1.82%	1,842,673
Jan 22, 2026	13.00	13.79	12.70	13.76	13.76	6.92%	2,808,068
Jan 21, 2026	13.85	13.85	12.70	12.87	12.87	1.50%	3,467,483
Jan 20, 2026	12.83	12.93	12.25	12.68	12.68	-3.50%	2,811,938
Jan 16, 2026	11.84	13.17	11.46	13.14	13.14	10.23%	4,109,445
Jan 15, 2026	11.90	12.44	11.37	11.92	11.92	1.88%	3,325,952
Jan 14, 2026	10.95	11.95	10.56	11.70	11.70	6.65%	3,075,573
Jan 13, 2026	12.01	12.24	10.55	10.97	10.97	-7.35%	3,406,900
Jan 12, 2026	11.05	12.87	10.35	11.84	11.84	6.57%	6,703,001
Jan 9, 2026	11.71	12.04	11.02	11.11	11.11	-2.20%	2,837,713
Jan 8, 2026	11.43	11.81	11.02	11.36	11.36	-3.24%	2,790,191
Jan 7, 2026	9.68	12.05	9.68	11.74	11.74	22.04%	6,692,710
Jan 6, 2026	9.96	10.02	9.32	9.62	9.62	-3.12%	3,184,781
Jan 5, 2026	10.80	10.89	9.57	9.93	9.93	-8.39%	4,205,507
Jan 2, 2026	11.37	11.46	10.65	10.84	10.84	-3.99%	2,106,001
Dec 31, 2025	11.65	11.72	11.26	11.29	11.29	-3.01%	2,269,811
Dec 30, 2025	11.49	11.68	11.32	11.64	11.64	0.87%	2,770,063
Dec 29, 2025	11.07	11.60	10.30	11.54	11.54	3.50%	3,958,407
Dec 26, 2025	9.67	11.21	9.52	11.15	11.15	3.15%	8,190,115
Dec 24, 2025	10.56	10.82	10.46	10.81	10.81	2.95%	1,299,993
Dec 23, 2025	10.90	11.04	10.46	10.50	10.50	-4.55%	2,114,305
Dec 22, 2025	10.80	11.29	10.75	11.00	11.00	1.38%	2,201,206
Dec 19, 2025	11.20	11.35	10.83	10.85	10.85	-2.52%	5,009,293
Dec 18, 2025	11.04	11.47	10.89	11.13	11.13	2.39%	3,019,913
Dec 17, 2025	11.08	11.60	10.72	10.87	10.87	-1.45%	3,980,539
Dec 16, 2025	11.31	11.65	10.69	11.03	11.03	-2.22%	1,988,160