Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.98	47.15	44.98	45.59	45.59	0.89%	691,029
Nov 21, 2024	46.82	47.66	45.00	45.19	45.19	-3.50%	646,099
Nov 20, 2024	45.66	47.20	44.95	46.83	46.83	1.14%	785,384
Nov 19, 2024	45.22	46.84	44.70	46.30	46.30	1.96%	738,408
Nov 18, 2024	44.11	46.05	43.18	45.41	45.41	2.30%	926,233
Nov 15, 2024	49.24	49.56	43.24	44.39	44.39	-8.78%	1,277,151
Nov 14, 2024	48.98	50.40	48.42	48.66	48.66	-0.77%	894,530
Nov 13, 2024	51.81	51.81	48.73	49.04	49.04	-2.62%	1,176,464
Nov 12, 2024	51.52	52.76	50.14	50.36	50.36	-3.95%	738,544
Nov 11, 2024	54.53	54.53	52.30	52.43	52.43	-1.95%	612,238
Nov 8, 2024	53.09	53.61	51.80	53.47	53.47	0.72%	679,774
Nov 7, 2024	53.49	54.68	53.00	53.09	53.09	-1.21%	531,864
Nov 6, 2024	53.02	54.98	52.47	53.74	53.74	4.53%	980,331
Nov 5, 2024	49.81	51.42	49.48	51.41	51.41	2.74%	492,722
Nov 4, 2024	50.38	50.64	48.76	50.04	50.04	-1.65%	766,993
Nov 1, 2024	49.78	50.94	49.14	50.88	50.88	2.25%	609,801
Oct 31, 2024	49.92	51.61	48.74	49.76	49.76	-1.39%	881,879
Oct 30, 2024	50.50	51.39	49.63	50.46	50.46	-0.96%	487,033
Oct 29, 2024	50.86	51.95	50.36	50.95	50.95	-1.55%	493,502
Oct 28, 2024	53.24	54.63	51.56	51.75	51.75	-2.06%	728,891
Oct 25, 2024	52.34	53.89	52.21	52.84	52.84	0.92%	475,290
Oct 24, 2024	53.04	54.75	51.75	52.36	52.36	-0.74%	502,431
Oct 23, 2024	52.38	53.35	51.70	52.75	52.75	0.19%	851,994
Oct 22, 2024	50.67	52.81	50.58	52.65	52.65	2.55%	466,645
Oct 21, 2024	52.24	54.36	51.26	51.34	51.34	-3.06%	870,494
Oct 18, 2024	52.11	53.06	51.64	52.96	52.96	2.56%	842,759
Oct 17, 2024	51.61	53.15	50.83	51.64	51.64	0.33%	972,673
Oct 16, 2024	50.93	52.70	50.53	51.47	51.47	1.50%	809,418
Oct 15, 2024	52.68	53.06	50.63	50.71	50.71	-3.90%	1,092,350
Oct 14, 2024	52.60	53.88	52.29	52.77	52.77	-1.79%	625,718
Oct 11, 2024	51.10	53.97	51.10	53.73	53.73	4.43%	628,654
Oct 10, 2024	50.60	52.60	50.41	51.45	51.45	0.35%	812,968
Oct 9, 2024	53.48	53.55	50.95	51.27	51.27	-4.26%	884,646
Oct 8, 2024	52.24	55.70	52.18	53.55	53.55	1.52%	1,841,084
Oct 7, 2024	51.15	53.07	48.63	52.75	52.75	10.75%	2,658,236
Oct 4, 2024	46.46	47.82	46.02	47.63	47.63	2.10%	530,693
Oct 3, 2024	49.13	49.51	46.56	46.65	46.65	-2.79%	1,015,622
Oct 2, 2024	47.91	49.50	47.53	47.99	47.99	-1.19%	1,361,400
Oct 1, 2024	49.38	50.55	47.64	48.57	48.57	-2.80%	2,479,425
Sep 30, 2024	50.44	51.34	49.67	49.97	49.97	-2.02%	933,922
Sep 27, 2024	51.29	51.63	50.24	51.00	51.00	-0.35%	705,281
Sep 26, 2024	50.00	51.99	49.50	51.18	51.18	3.96%	1,485,922
Sep 25, 2024	45.88	49.50	45.65	49.23	49.23	9.30%	1,518,377
Sep 24, 2024	46.74	47.00	43.84	45.04	45.04	-1.96%	1,718,552
Sep 23, 2024	46.50	49.91	44.71	45.94	45.94	13.74%	6,249,793
Sep 20, 2024	40.47	40.99	39.82	40.39	40.39	-0.07%	1,960,909
Sep 19, 2024	40.70	41.54	39.86	40.42	40.42	2.59%	1,094,695
Sep 18, 2024	39.11	40.25	38.51	39.40	39.40	1.03%	1,100,342
Sep 17, 2024	39.69	39.90	38.06	39.00	39.00	-0.05%	1,253,859
Sep 16, 2024	38.61	39.63	38.12	39.02	39.02	2.47%	869,258
Sep 13, 2024	36.16	38.11	36.16	38.08	38.08	6.52%	614,390
Sep 12, 2024	35.63	36.53	35.29	35.75	35.75	0.08%	970,705
Sep 11, 2024	35.70	36.68	35.67	35.72	35.72	-0.61%	622,614
Sep 10, 2024	36.52	37.07	35.58	35.94	35.94	-1.21%	639,709
Sep 9, 2024	36.99	37.86	35.69	36.38	36.38	-1.41%	1,069,486
Sep 6, 2024	37.24	37.58	36.06	36.90	36.90	-0.05%	593,468
Sep 5, 2024	38.00	38.21	36.60	36.92	36.92	-2.46%	631,420
Sep 4, 2024	38.63	39.10	36.73	37.85	37.85	-0.84%	979,046
Sep 3, 2024	39.07	39.72	38.14	38.17	38.17	-3.12%	638,208
Aug 30, 2024	40.13	40.17	39.00	39.40	39.40	-1.03%	853,092
Aug 29, 2024	41.36	41.74	39.76	39.81	39.81	-2.93%	748,864
Aug 28, 2024	41.11	41.11	40.08	41.01	41.01	-0.82%	369,525
Aug 27, 2024	41.22	41.55	40.72	41.35	41.35	-0.51%	400,298
Aug 26, 2024	42.00	43.19	41.12	41.56	41.56	-0.41%	820,213
Aug 23, 2024	40.31	41.91	40.03	41.73	41.73	4.43%	716,138
Aug 22, 2024	41.32	41.40	39.81	39.96	39.96	-3.22%	565,143
Aug 21, 2024	41.25	41.77	40.27	41.29	41.29	0.71%	597,897
Aug 20, 2024	39.78	41.04	39.00	41.00	41.00	3.14%	708,997
Aug 19, 2024	38.42	39.80	38.00	39.75	39.75	3.03%	484,232
Aug 16, 2024	39.06	39.09	37.54	38.58	38.58	-1.76%	535,464
Aug 15, 2024	38.64	39.35	37.37	39.27	39.27	3.04%	658,533
Aug 14, 2024	39.49	39.60	37.42	38.11	38.11	-3.05%	675,200
Aug 13, 2024	37.00	39.31	36.18	39.31	39.31	6.33%	832,004
Aug 12, 2024	38.85	39.47	36.08	36.97	36.97	-4.99%	870,303
Aug 9, 2024	36.16	39.01	36.16	38.91	38.91	6.25%	854,535
Aug 8, 2024	35.01	36.89	34.53	36.62	36.62	5.93%	430,185
Aug 7, 2024	36.64	36.64	34.27	34.57	34.57	-3.22%	685,169
Aug 6, 2024	34.50	36.49	33.85	35.72	35.72	4.35%	642,455
Aug 5, 2024	33.50	35.55	32.50	34.23	34.23	-4.57%	1,007,941
Aug 2, 2024	35.87	36.67	34.61	35.87	35.87	-5.93%	1,088,098
Aug 1, 2024	39.00	40.89	37.01	38.13	38.13	-3.05%	782,549
Jul 31, 2024	38.62	41.46	38.38	39.33	39.33	2.34%	628,437
Jul 30, 2024	39.87	40.62	38.29	38.43	38.43	-3.25%	585,796
Jul 29, 2024	41.31	41.95	39.29	39.72	39.72	-3.62%	1,226,737
Jul 26, 2024	41.01	41.84	40.76	41.21	41.21	2.41%	870,936
Jul 25, 2024	38.66	40.37	38.26	40.24	40.24	4.14%	829,582
Jul 24, 2024	38.25	39.32	37.87	38.64	38.64	2.20%	788,713
Jul 23, 2024	36.32	37.97	35.80	37.81	37.81	3.73%	904,496
Jul 22, 2024	36.06	36.86	35.60	36.45	36.45	1.31%	846,569
Jul 19, 2024	36.09	36.46	34.89	35.98	35.98	3.66%	833,733
Jul 18, 2024	36.34	37.07	34.62	34.71	34.71	-4.35%	981,740
Jul 17, 2024	37.07	37.99	35.89	36.29	36.29	-4.35%	919,613
Jul 16, 2024	38.87	39.42	37.91	37.94	37.94	-1.33%	1,387,272
Jul 15, 2024	38.52	39.23	38.10	38.45	38.45	0.95%	1,019,509
Jul 12, 2024	38.34	39.03	37.70	38.09	38.09	0.37%	983,278
Jul 11, 2024	37.23	38.79	37.15	37.95	37.95	4.89%	1,199,720
Jul 10, 2024	35.40	36.46	35.26	36.18	36.18	2.55%	848,627
Jul 9, 2024	34.50	35.44	34.47	35.28	35.28	2.26%	683,796
Jul 8, 2024	34.53	35.34	34.19	34.50	34.50	1.26%	594,205
Jul 5, 2024	33.59	34.11	33.17	34.07	34.07	0.83%	558,629