Skip to main content

Biohaven Ltd (NY: BHVN )

56.69 -0.33 (-0.58%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 145.61 146.00 145.60 145.71 904,667 +0.06(+0.04%)
Jun 29, 2022 146.50 146.59 145.65 145.65 1,790,740 +1.23(+0.85%)
Jun 28, 2022 144.35 145.49 143.70 144.42 864,288 +0.41(+0.28%)
Jun 27, 2022 144.35 144.72 143.18 144.01 1,024,008 +0.22(+0.15%)
Jun 24, 2022 144.70 145.00 143.79 143.79 1,858,875 -0.41(-0.28%)
Jun 23, 2022 144.71 145.00 144.04 144.20 1,007,896 -0.36(-0.25%)
Jun 22, 2022 145.00 145.41 144.50 144.56 669,403 -0.44(-0.30%)
Jun 21, 2022 145.75 146.00 144.62 145.00 725,819 -0.14(-0.10%)
Jun 17, 2022 145.00 146.19 144.43 145.14 1,454,972 +0.14(+0.10%)
Jun 16, 2022 144.35 145.20 144.05 145.00 450,535 +0.02(+0.01%)
Jun 15, 2022 144.00 145.44 143.86 144.98 426,442 +1.27(+0.88%)
Jun 14, 2022 143.70 144.28 143.39 143.71 616,492 -0.10(-0.07%)
Jun 13, 2022 143.61 144.24 143.11 143.81 751,479 -0.31(-0.22%)
Jun 10, 2022 144.20 144.67 143.95 144.12 973,931 -0.42(-0.29%)
Jun 09, 2022 144.91 145.27 144.30 144.54 418,729 -0.21(-0.15%)
Jun 08, 2022 145.01 145.14 144.52 144.75 744,132 -0.25(-0.17%)
Jun 07, 2022 145.52 146.50 144.92 145.00 796,605 -0.07(-0.05%)
Jun 06, 2022 145.75 145.98 144.71 145.07 1,104,714 -0.92(-0.63%)
Jun 03, 2022 146.06 146.15 145.64 145.99 1,171,089 +0.00(+0.00%)
Jun 02, 2022 144.26 146.39 144.01 145.99 1,297,640 +1.83(+1.27%)
Jun 01, 2022 143.70 144.49 143.51 144.16 1,536,390 +0.43(+0.30%)
May 31, 2022 143.40 143.79 142.65 143.73 1,831,963 +0.36(+0.25%)
May 27, 2022 143.61 143.61 143.05 143.37 1,710,496 +0.19(+0.13%)
May 26, 2022 143.35 143.78 143.10 143.18 1,055,171 -0.22(-0.15%)
May 25, 2022 142.88 143.94 142.53 143.40 1,863,193 +0.80(+0.56%)
May 24, 2022 142.90 143.17 142.44 142.60 1,858,271 -0.40(-0.28%)
May 23, 2022 141.70 144.40 141.59 143.00 2,111,105 +0.97(+0.68%)
May 20, 2022 141.28 142.08 140.66 142.03 2,414,454 +0.98(+0.69%)
May 19, 2022 141.65 142.39 141.04 141.05 1,919,225 -0.68(-0.48%)
May 18, 2022 141.25 141.95 140.72 141.73 1,893,756 -0.05(-0.04%)
May 17, 2022 140.86 141.78 140.77 141.78 2,915,618 +1.18(+0.84%)
May 16, 2022 141.00 141.25 140.41 140.60 5,624,171 -0.40(-0.28%)
May 13, 2022 140.80 141.19 140.20 141.00 5,100,683 +0.40(+0.28%)
May 12, 2022 140.85 141.39 140.23 140.60 7,673,308 -0.18(-0.13%)
May 11, 2022 140.95 141.34 140.29 140.78 10,660,087 +0.78(+0.56%)
May 10, 2022 142.40 144.00 139.73 140.00 19,674,968 +56.86(+68.39%)
May 09, 2022 90.21 90.31 82.59 83.14 1,155,339 -7.11(-7.88%)
May 06, 2022 95.25 96.41 89.40 90.25 1,276,028 -6.08(-6.31%)
May 05, 2022 95.58 99.56 95.06 96.33 1,193,462 -0.12(-0.12%)
May 04, 2022 89.57 97.11 87.44 96.45 899,950 +6.35(+7.05%)
May 03, 2022 93.21 94.12 88.15 90.10 886,992 -3.42(-3.66%)
May 02, 2022 88.32 94.33 87.65 93.52 886,090 +4.35(+4.88%)
Apr 29, 2022 95.00 95.07 79.01 89.17 2,961,442 -8.57(-8.77%)
Apr 28, 2022 104.43 104.43 93.66 97.74 1,103,759 -6.49(-6.23%)
Apr 27, 2022 103.27 106.99 101.08 104.23 721,763 +0.80(+0.77%)
Apr 26, 2022 108.19 109.02 103.00 103.43 589,846 -6.16(-5.62%)
Apr 25, 2022 106.00 109.94 105.22 109.59 618,418 +3.00(+2.81%)
Apr 22, 2022 103.10 107.05 103.10 106.59 561,305 +3.92(+3.82%)
Apr 21, 2022 104.34 104.98 101.55 102.67 453,510 -1.34(-1.29%)
Apr 20, 2022 105.41 107.00 102.84 104.01 560,775 -0.54(-0.52%)
Apr 19, 2022 104.46 106.24 101.86 104.55 751,334 +0.04(+0.04%)
Apr 18, 2022 109.45 110.40 103.80 104.51 748,482 -6.37(-5.74%)
Apr 14, 2022 115.39 115.86 110.62 110.88 593,162 -4.45(-3.86%)
Apr 13, 2022 109.56 116.34 107.43 115.33 921,496 +6.37(+5.85%)
Apr 12, 2022 110.41 111.41 106.38 108.96 799,957 -0.54(-0.49%)
Apr 11, 2022 118.42 119.14 108.17 109.50 898,707 -8.98(-7.58%)
Apr 08, 2022 120.74 122.64 118.08 118.48 488,549 -3.18(-2.61%)
Apr 07, 2022 125.16 127.54 118.00 121.66 775,368 -4.85(-3.83%)
Apr 06, 2022 122.49 127.28 120.72 126.51 611,320 +1.02(+0.81%)
Apr 05, 2022 119.32 129.50 118.04 125.49 771,856 +6.39(+5.37%)
Apr 04, 2022 120.07 120.19 115.19 119.10 796,958 +0.17(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.