Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.97	11.38	10.93	11.12	11.12	2.96%	2,281,051
Jun 5, 2026	11.33	11.50	10.61	10.80	10.80	-5.26%	2,034,378
Jun 4, 2026	10.90	11.43	10.76	11.40	11.40	5.46%	3,425,794
Jun 3, 2026	9.96	10.83	9.90	10.81	10.81	6.71%	3,111,807
Jun 2, 2026	11.21	11.26	10.12	10.13	10.13	-11.37%	2,326,579
Jun 1, 2026	11.09	11.54	10.70	11.43	11.43	3.81%	2,700,812
May 29, 2026	10.70	12.00	10.55	11.01	11.01	7.52%	4,882,318
May 28, 2026	11.12	11.17	10.19	10.24	10.24	-9.30%	4,470,619
May 27, 2026	10.16	11.53	9.96	11.29	11.29	12.12%	4,782,669
May 26, 2026	9.50	10.24	9.48	10.07	10.07	6.56%	2,215,914
May 22, 2026	9.46	9.92	9.43	9.45	9.45	-0.32%	1,439,312
May 21, 2026	8.74	9.60	8.51	9.48	9.48	7.12%	2,157,791
May 20, 2026	8.38	9.27	8.38	8.85	8.85	5.48%	2,902,493
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