Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
10.85
-0.28 (-2.52%)
At close: Dec 19, 2025, 4:00 PM EST
10.91
+0.06 (0.55%)
After-hours: Dec 19, 2025, 7:54 PM EST
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 11.62 | 11.80 | 11.12 | 11.28 | 11.28 | -2.17% | 2,442,562 |
| Dec 12, 2025 | 11.44 | 11.65 | 11.13 | 11.53 | 11.53 | 0.79% | 1,868,151 |
| Dec 11, 2025 | 10.78 | 11.71 | 10.65 | 11.44 | 11.44 | 7.92% | 3,400,187 |
| Dec 10, 2025 | 10.59 | 10.88 | 10.20 | 10.60 | 10.60 | 1.15% | 2,688,595 |
| Dec 9, 2025 | 10.52 | 10.63 | 9.93 | 10.48 | 10.48 | -0.57% | 3,666,726 |
| Dec 8, 2025 | 9.74 | 10.78 | 9.70 | 10.54 | 10.54 | 10.37% | 2,978,134 |
| Dec 5, 2025 | 9.70 | 9.82 | 9.29 | 9.55 | 9.55 | -0.62% | 3,886,471 |
| Dec 4, 2025 | 9.20 | 9.68 | 8.98 | 9.61 | 9.61 | 5.37% | 3,308,281 |
| Dec 3, 2025 | 8.50 | 9.23 | 8.29 | 9.12 | 9.12 | 3.28% | 3,139,611 |
| Dec 2, 2025 | 9.34 | 9.44 | 8.82 | 8.83 | 8.83 | -5.26% | 2,657,951 |
| Dec 1, 2025 | 9.89 | 9.89 | 9.31 | 9.32 | 9.32 | -7.08% | 2,478,739 |
| Nov 28, 2025 | 9.66 | 10.18 | 9.57 | 10.03 | 10.03 | 5.80% | 1,750,454 |
| Nov 26, 2025 | 9.00 | 9.63 | 8.92 | 9.48 | 9.48 | 0.74% | 2,765,604 |
| Nov 25, 2025 | 9.59 | 9.59 | 9.11 | 9.41 | 9.41 | -2.79% | 2,634,862 |
| Nov 24, 2025 | 9.75 | 9.92 | 9.05 | 9.68 | 9.68 | -0.10% | 4,628,867 |
| Nov 21, 2025 | 9.64 | 10.04 | 9.30 | 9.69 | 9.69 | 0.62% | 3,382,637 |
| Nov 20, 2025 | 9.67 | 10.28 | 9.53 | 9.63 | 9.63 | 1.80% | 5,035,265 |
| Nov 19, 2025 | 9.24 | 9.50 | 8.95 | 9.46 | 9.46 | 0.11% | 3,918,818 |
| Nov 18, 2025 | 8.25 | 9.70 | 8.23 | 9.45 | 9.45 | 14.27% | 7,205,855 |
| Nov 17, 2025 | 8.64 | 8.79 | 7.99 | 8.27 | 8.27 | -0.36% | 4,131,454 |
| Nov 14, 2025 | 8.00 | 8.37 | 7.81 | 8.30 | 8.30 | 2.72% | 4,821,650 |
| Nov 13, 2025 | 7.84 | 8.54 | 7.78 | 8.08 | 8.08 | 1.64% | 7,956,676 |
| Nov 12, 2025 | 7.77 | 8.58 | 7.75 | 7.95 | 7.95 | -6.69% | 12,222,234 |
| Nov 11, 2025 | 7.73 | 8.77 | 7.48 | 8.52 | 8.52 | 9.37% | 5,873,663 |
| Nov 10, 2025 | 8.45 | 8.51 | 7.65 | 7.79 | 7.79 | -5.69% | 4,232,888 |
| Nov 7, 2025 | 8.35 | 8.50 | 7.63 | 8.26 | 8.26 | -3.17% | 6,359,771 |
| Nov 6, 2025 | 8.61 | 9.05 | 8.15 | 8.53 | 8.53 | 2.28% | 8,644,005 |
| Nov 5, 2025 | 8.40 | 9.64 | 7.80 | 8.34 | 8.34 | -40.22% | 34,612,606 |
| Nov 4, 2025 | 14.61 | 14.82 | 13.65 | 13.95 | 13.95 | -6.06% | 2,736,116 |
| Nov 3, 2025 | 14.59 | 16.45 | 14.43 | 14.85 | 14.85 | -13.66% | 4,735,250 |
| Oct 31, 2025 | 17.20 | 17.84 | 16.90 | 17.20 | 17.20 | -1.09% | 2,433,335 |
| Oct 30, 2025 | 17.92 | 18.57 | 17.35 | 17.39 | 17.39 | -3.98% | 1,796,983 |
| Oct 29, 2025 | 17.00 | 18.40 | 16.80 | 18.11 | 18.11 | 5.29% | 2,187,842 |
| Oct 28, 2025 | 17.05 | 17.72 | 16.90 | 17.20 | 17.20 | -1.09% | 1,699,113 |
| Oct 27, 2025 | 16.90 | 17.83 | 16.90 | 17.39 | 17.39 | 4.76% | 1,923,141 |
| Oct 24, 2025 | 16.60 | 17.00 | 16.40 | 16.60 | 16.60 | 1.84% | 1,281,513 |
| Oct 23, 2025 | 16.51 | 16.84 | 16.27 | 16.30 | 16.30 | -1.09% | 1,749,242 |
| Oct 22, 2025 | 17.50 | 17.79 | 16.43 | 16.48 | 16.48 | -7.05% | 2,184,180 |
| Oct 21, 2025 | 17.30 | 18.18 | 17.25 | 17.73 | 17.73 | 1.08% | 1,823,171 |
| Oct 20, 2025 | 16.58 | 18.05 | 16.43 | 17.54 | 17.54 | 9.97% | 3,183,510 |
| Oct 17, 2025 | 16.27 | 16.68 | 15.81 | 15.95 | 15.95 | -3.22% | 1,628,993 |
| Oct 16, 2025 | 17.15 | 17.58 | 16.10 | 16.48 | 16.48 | -5.07% | 2,094,320 |
| Oct 15, 2025 | 16.63 | 18.08 | 16.59 | 17.36 | 17.36 | 4.20% | 2,877,432 |
| Oct 14, 2025 | 15.05 | 17.03 | 14.83 | 16.66 | 16.66 | 8.89% | 3,648,781 |
| Oct 13, 2025 | 16.00 | 16.00 | 15.09 | 15.30 | 15.30 | -3.16% | 1,881,670 |
| Oct 10, 2025 | 17.55 | 17.61 | 15.71 | 15.80 | 15.80 | -8.30% | 2,296,616 |