Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
14.10
-0.29 (-2.02%)
Aug 14, 2025, 11:54 AM - Market open
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.14 | 14.27 | 13.89 | 14.29 | - | -0.69% | 90,249 |
| Aug 13, 2025 | 13.55 | 14.61 | 13.44 | 14.39 | 14.39 | 6.83% | 2,205,863 |
| Aug 12, 2025 | 13.66 | 13.80 | 13.22 | 13.47 | 13.47 | 0.45% | 2,038,825 |
| Aug 11, 2025 | 14.30 | 14.41 | 12.84 | 13.41 | 13.41 | -9.02% | 2,860,286 |
| Aug 8, 2025 | 15.12 | 15.28 | 14.02 | 14.74 | 14.74 | -3.22% | 2,261,887 |
| Aug 7, 2025 | 15.29 | 15.29 | 14.88 | 15.23 | 15.23 | 1.13% | 1,218,157 |
| Aug 6, 2025 | 15.25 | 15.27 | 14.78 | 15.06 | 15.06 | -1.18% | 1,502,594 |
| Aug 5, 2025 | 14.63 | 15.25 | 14.48 | 15.24 | 15.24 | 3.60% | 1,562,770 |
| Aug 4, 2025 | 14.65 | 15.00 | 14.34 | 14.71 | 14.71 | - | 1,222,295 |
| Aug 1, 2025 | 14.99 | 15.09 | 14.30 | 14.71 | 14.71 | -2.58% | 2,463,531 |
| Jul 31, 2025 | 15.43 | 15.76 | 14.72 | 15.10 | 15.10 | -3.21% | 2,761,217 |
| Jul 30, 2025 | 13.45 | 16.00 | 13.40 | 15.60 | 15.60 | 21.59% | 7,153,915 |
| Jul 29, 2025 | 13.09 | 13.13 | 12.79 | 12.83 | 12.83 | -1.69% | 2,096,616 |
| Jul 28, 2025 | 13.56 | 13.60 | 12.98 | 13.05 | 13.05 | -3.33% | 1,759,600 |
| Jul 25, 2025 | 13.69 | 13.81 | 13.29 | 13.50 | 13.50 | -1.39% | 1,285,311 |
| Jul 24, 2025 | 13.60 | 14.09 | 13.54 | 13.69 | 13.69 | -0.36% | 1,165,330 |
| Jul 23, 2025 | 13.72 | 13.97 | 13.31 | 13.74 | 13.74 | 2.31% | 1,395,649 |
| Jul 22, 2025 | 13.95 | 14.06 | 13.30 | 13.43 | 13.43 | -2.75% | 1,374,370 |
| Jul 21, 2025 | 14.11 | 14.60 | 13.76 | 13.81 | 13.81 | -1.71% | 1,350,573 |
| Jul 18, 2025 | 15.20 | 15.34 | 13.97 | 14.05 | 14.05 | -7.02% | 1,880,865 |
| Jul 17, 2025 | 13.35 | 15.37 | 13.35 | 15.11 | 15.11 | 13.10% | 2,466,821 |
| Jul 16, 2025 | 13.40 | 13.55 | 13.04 | 13.36 | 13.36 | 0.75% | 1,255,891 |
| Jul 15, 2025 | 14.32 | 14.34 | 13.24 | 13.26 | 13.26 | -6.55% | 1,623,286 |
| Jul 14, 2025 | 13.88 | 14.29 | 13.69 | 14.19 | 14.19 | 1.87% | 1,345,029 |
| Jul 11, 2025 | 14.62 | 14.77 | 13.81 | 13.93 | 13.93 | -7.32% | 1,701,726 |
| Jul 10, 2025 | 14.79 | 15.09 | 14.38 | 15.03 | 15.03 | 3.80% | 1,606,500 |
| Jul 9, 2025 | 14.09 | 14.56 | 14.03 | 14.48 | 14.48 | 3.87% | 2,085,055 |
| Jul 8, 2025 | 13.90 | 14.20 | 13.84 | 13.94 | 13.94 | 1.09% | 1,112,190 |
| Jul 7, 2025 | 14.39 | 14.57 | 13.75 | 13.79 | 13.79 | -5.74% | 1,042,447 |
| Jul 3, 2025 | 14.74 | 14.96 | 14.41 | 14.63 | 14.63 | -0.88% | 753,892 |
| Jul 2, 2025 | 14.11 | 15.09 | 13.97 | 14.76 | 14.76 | 5.73% | 2,211,150 |
| Jul 1, 2025 | 14.04 | 14.89 | 13.90 | 13.96 | 13.96 | -1.06% | 2,399,995 |
| Jun 30, 2025 | 14.14 | 14.54 | 13.90 | 14.11 | 14.11 | 0.14% | 1,697,452 |
| Jun 27, 2025 | 14.66 | 14.82 | 14.01 | 14.09 | 14.09 | -4.41% | 2,906,564 |
| Jun 26, 2025 | 14.36 | 14.76 | 14.21 | 14.74 | 14.74 | 2.86% | 1,693,907 |
| Jun 25, 2025 | 14.68 | 14.72 | 14.00 | 14.33 | 14.33 | -2.98% | 2,262,798 |
| Jun 24, 2025 | 14.62 | 15.18 | 14.51 | 14.77 | 14.77 | 2.14% | 2,479,252 |
| Jun 23, 2025 | 14.60 | 14.70 | 14.09 | 14.46 | 14.46 | - | 1,375,875 |
| Jun 20, 2025 | 14.48 | 14.63 | 13.87 | 14.46 | 14.46 | 0.49% | 2,788,706 |
| Jun 18, 2025 | 14.58 | 14.97 | 14.18 | 14.39 | 14.39 | -1.17% | 2,130,787 |
| Jun 17, 2025 | 15.00 | 15.13 | 14.54 | 14.56 | 14.56 | -4.08% | 2,076,489 |
| Jun 16, 2025 | 15.50 | 15.65 | 14.98 | 15.18 | 15.18 | -1.81% | 1,540,333 |
| Jun 13, 2025 | 15.32 | 15.70 | 14.95 | 15.46 | 15.46 | -0.83% | 1,362,302 |
| Jun 12, 2025 | 15.53 | 16.19 | 15.16 | 15.59 | 15.59 | -0.64% | 4,061,210 |
| Jun 11, 2025 | 16.83 | 16.84 | 15.62 | 15.69 | 15.69 | -6.55% | 1,544,153 |
| Jun 10, 2025 | 17.30 | 17.73 | 16.74 | 16.79 | 16.79 | -1.64% | 1,605,857 |
| Jun 9, 2025 | 17.67 | 17.67 | 16.99 | 17.07 | 17.07 | 0.23% | 1,657,747 |
| Jun 6, 2025 | 16.60 | 17.31 | 16.60 | 17.03 | 17.03 | 5.12% | 1,470,766 |
| Jun 5, 2025 | 16.16 | 16.61 | 15.90 | 16.20 | 16.20 | -0.06% | 1,098,695 |
| Jun 4, 2025 | 15.63 | 16.55 | 15.48 | 16.21 | 16.21 | 2.72% | 1,650,253 |