Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
8.39
-0.10 (-1.18%)
At close: May 19, 2026, 4:00 PM EDT
8.40
+0.01 (0.12%)
After-hours: May 19, 2026, 7:38 PM EDT
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.41 | 8.55 | 8.22 | 8.39 | 8.39 | -1.18% | 1,471,293 |
| May 18, 2026 | 8.74 | 8.84 | 8.43 | 8.49 | 8.49 | -3.08% | 2,105,809 |
| May 15, 2026 | 8.90 | 8.98 | 8.57 | 8.76 | 8.76 | -2.88% | 2,023,030 |
| May 14, 2026 | 9.10 | 9.31 | 8.70 | 9.02 | 9.02 | -0.11% | 1,642,167 |
| May 13, 2026 | 9.10 | 9.13 | 8.88 | 9.03 | 9.03 | -1.85% | 2,417,484 |
| May 12, 2026 | 9.00 | 9.28 | 8.85 | 9.20 | 9.20 | 1.32% | 1,818,599 |
| May 11, 2026 | 9.77 | 9.99 | 8.98 | 9.08 | 9.08 | -7.91% | 1,945,852 |
| May 8, 2026 | 9.59 | 9.92 | 9.36 | 9.86 | 9.86 | 1.23% | 1,978,618 |
| May 7, 2026 | 10.00 | 10.11 | 9.61 | 9.74 | 9.74 | -2.99% | 1,261,071 |
| May 6, 2026 | 9.79 | 10.29 | 9.71 | 10.04 | 10.04 | 3.40% | 2,028,175 |
| May 5, 2026 | 10.15 | 10.78 | 9.13 | 9.71 | 9.71 | -4.24% | 3,939,594 |
| May 4, 2026 | 9.59 | 10.45 | 9.45 | 10.14 | 10.14 | 5.30% | 1,909,017 |
| May 1, 2026 | 9.70 | 9.89 | 9.52 | 9.63 | 9.63 | 0.42% | 1,280,331 |
| Apr 30, 2026 | 9.19 | 9.74 | 9.02 | 9.59 | 9.59 | 4.24% | 1,569,244 |
| Apr 29, 2026 | 9.59 | 9.61 | 8.95 | 9.20 | 9.20 | -4.27% | 1,762,242 |
| Apr 28, 2026 | 9.59 | 10.13 | 9.51 | 9.61 | 9.61 | 0.21% | 1,411,339 |
| Apr 27, 2026 | 9.77 | 10.14 | 9.51 | 9.59 | 9.59 | -2.94% | 1,372,713 |
| Apr 24, 2026 | 10.56 | 10.56 | 9.83 | 9.88 | 9.88 | -6.08% | 1,694,545 |
| Apr 23, 2026 | 10.55 | 10.87 | 10.33 | 10.52 | 10.52 | -1.50% | 1,439,211 |
| Apr 22, 2026 | 10.26 | 10.97 | 10.21 | 10.68 | 10.68 | 4.81% | 1,579,380 |
| Apr 21, 2026 | 10.70 | 10.80 | 10.03 | 10.19 | 10.19 | -5.82% | 2,287,452 |
| Apr 20, 2026 | 10.86 | 10.98 | 10.59 | 10.82 | 10.82 | -1.46% | 1,623,605 |
| Apr 17, 2026 | 10.25 | 11.06 | 10.25 | 10.98 | 10.98 | 9.69% | 2,695,002 |
| Apr 16, 2026 | 10.46 | 10.58 | 9.95 | 10.01 | 10.01 | -3.47% | 1,600,033 |
| Apr 15, 2026 | 10.56 | 10.77 | 10.19 | 10.37 | 10.37 | -0.67% | 1,960,863 |
| Apr 14, 2026 | 10.30 | 10.80 | 10.23 | 10.44 | 10.44 | 3.16% | 1,592,408 |
| Apr 13, 2026 | 9.30 | 10.30 | 9.30 | 10.12 | 10.12 | 10.36% | 2,288,717 |
| Apr 10, 2026 | 9.39 | 9.43 | 9.04 | 9.17 | 9.17 | -2.34% | 1,350,167 |
| Apr 9, 2026 | 9.25 | 9.51 | 9.09 | 9.39 | 9.39 | 0.11% | 1,383,599 |
| Apr 8, 2026 | 9.66 | 9.87 | 9.27 | 9.38 | 9.38 | 1.30% | 1,256,295 |
| Apr 7, 2026 | 9.07 | 9.42 | 8.80 | 9.26 | 9.26 | 1.20% | 1,613,558 |
| Apr 6, 2026 | 9.77 | 9.95 | 9.00 | 9.15 | 9.15 | -6.63% | 1,683,154 |
| Apr 2, 2026 | 9.54 | 10.16 | 9.36 | 9.80 | 9.80 | 1.87% | 2,600,205 |
| Apr 1, 2026 | 8.38 | 9.89 | 8.35 | 9.62 | 9.62 | 13.71% | 3,496,391 |
| Mar 31, 2026 | 8.36 | 8.62 | 8.19 | 8.46 | 8.46 | 4.57% | 5,721,269 |
| Mar 30, 2026 | 8.31 | 8.38 | 8.03 | 8.09 | 8.09 | -3.35% | 2,077,771 |
| Mar 27, 2026 | 8.85 | 8.95 | 8.37 | 8.37 | 8.37 | -6.17% | 1,646,705 |
| Mar 26, 2026 | 8.40 | 9.20 | 8.40 | 8.92 | 8.92 | 3.60% | 1,717,387 |
| Mar 25, 2026 | 8.53 | 8.80 | 8.47 | 8.61 | 8.61 | 2.62% | 1,818,354 |
| Mar 24, 2026 | 8.56 | 8.70 | 8.28 | 8.39 | 8.39 | -4.00% | 2,410,253 |
| Mar 23, 2026 | 9.15 | 9.29 | 8.73 | 8.74 | 8.74 | -2.13% | 1,402,699 |
| Mar 20, 2026 | 8.90 | 9.27 | 8.86 | 8.93 | 8.93 | -0.33% | 6,124,425 |
| Mar 19, 2026 | 9.08 | 9.38 | 8.76 | 8.96 | 8.96 | -1.43% | 1,541,656 |
| Mar 18, 2026 | 9.43 | 9.45 | 9.08 | 9.09 | 9.09 | -4.62% | 2,428,842 |
| Mar 17, 2026 | 9.71 | 9.94 | 9.40 | 9.53 | 9.53 | -1.14% | 1,839,580 |
| Mar 16, 2026 | 9.73 | 9.96 | 9.55 | 9.64 | 9.64 | 0.63% | 1,652,603 |
| Mar 13, 2026 | 10.00 | 10.37 | 9.51 | 9.58 | 9.58 | -3.33% | 1,737,026 |
| Mar 12, 2026 | 10.37 | 10.71 | 9.89 | 9.91 | 9.91 | -5.26% | 1,693,051 |
| Mar 11, 2026 | 10.58 | 10.90 | 10.22 | 10.46 | 10.46 | 1.85% | 2,059,737 |
| Mar 10, 2026 | 10.24 | 11.20 | 10.06 | 10.27 | 10.27 | 0.59% | 4,160,482 |