Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.32	15.25	14.05	15.07	-	-4.80%	1,218,500
Jun 26, 2026	15.71	16.74	15.45	15.83	15.83	3.19%	9,101,825
Jun 25, 2026	14.90	15.74	14.78	15.34	15.34	2.54%	3,952,390
Jun 24, 2026	14.78	15.23	14.50	14.96	14.96	1.22%	2,258,050
Jun 23, 2026	15.04	15.80	14.75	14.78	14.78	-4.65%	2,482,574
Jun 22, 2026	14.07	15.67	14.07	15.50	15.50	14.22%	5,769,142
Jun 18, 2026	13.69	14.23	13.12	13.57	13.57	-0.37%	6,343,144
Jun 17, 2026	13.16	13.97	12.98	13.62	13.62	12.66%	6,979,466
Jun 16, 2026	12.02	12.27	11.56	12.09	12.09	-0.41%	2,374,783
Jun 15, 2026	11.50	12.22	11.13	12.14	12.14	7.62%	4,469,330
Jun 12, 2026	11.43	11.99	11.26	11.28	11.28	-0.79%	2,360,163
Jun 11, 2026	11.02	11.60	10.95	11.37	11.37	2.71%	4,383,518
Jun 10, 2026	11.00	12.02	10.86	11.07	11.07	-0.18%	3,934,952
Jun 9, 2026	11.24	12.00	10.68	11.09	11.09	-0.27%	3,771,669
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