Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

103.56 USD -5.73 (-5.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 109.91 109.91 102.12 103.56 792,445 -5.73(-5.24%)
Dec 02, 2021 108.77 110.43 106.66 109.29 579,410 -0.84(-0.76%)
Dec 01, 2021 113.34 116.63 110.12 110.13 656,525 -2.11(-1.88%)
Nov 30, 2021 111.99 113.40 111.61 112.24 473,819 -0.08(-0.07%)
Nov 29, 2021 115.38 115.97 111.90 112.32 447,005 -1.53(-1.34%)
Nov 26, 2021 112.75 115.48 111.49 113.85 448,264 -1.70(-1.47%)
Nov 24, 2021 110.84 116.11 109.51 115.55 384,301 +5.18(+4.69%)
Nov 23, 2021 109.99 110.82 106.63 110.37 503,859 +0.25(+0.23%)
Nov 22, 2021 114.00 114.51 109.60 110.12 548,435 -3.63(-3.19%)
Nov 19, 2021 118.09 118.97 113.41 113.75 469,523 -5.29(-4.44%)
Nov 18, 2021 116.70 119.21 115.52 119.04 532,627 +2.69(+2.31%)
Nov 17, 2021 119.12 119.69 115.75 116.35 477,157 -3.01(-2.52%)
Nov 16, 2021 118.57 119.63 115.31 119.36 728,055 +1.36(+1.15%)
Nov 15, 2021 123.13 123.13 117.79 118.00 606,946 -4.00(-3.28%)
Nov 12, 2021 122.66 124.99 121.90 122.00 580,936 +0.50(+0.41%)
Nov 11, 2021 122.68 125.45 119.52 121.50 808,643 +1.57(+1.31%)
Nov 10, 2021 120.22 119.93 891,095 -1.79(-1.47%)
Nov 09, 2021 118.00 123.79 111.07 121.72 2,738,926 -18.05(-12.91%)
Nov 08, 2021 146.51 147.66 138.73 139.77 479,622 -6.26(-4.29%)
Nov 05, 2021 147.76 150.82 144.48 146.03 298,203 -2.03(-1.37%)
Nov 04, 2021 148.82 149.67 146.81 148.06 235,340 -0.42(-0.28%)
Nov 03, 2021 145.28 148.74 144.71 148.48 273,204 +2.88(+1.98%)
Nov 02, 2021 148.99 148.99 142.71 145.60 295,124 -2.60(-1.75%)
Nov 01, 2021 142.89 148.51 142.32 148.20 333,929 +5.88(+4.13%)
Oct 29, 2021 140.75 142.65 138.97 142.32 181,158 +1.58(+1.12%)
Oct 28, 2021 137.50 140.92 137.16 140.74 142,453 +3.64(+2.65%)
Oct 27, 2021 141.72 141.86 137.07 137.10 179,644 -4.32(-3.05%)
Oct 26, 2021 138.68 142.53 141.42 214,089 +2.58(+1.86%)
Oct 25, 2021 139.49 141.79 138.26 138.84 199,362 -1.06(-0.76%)
Oct 22, 2021 137.89 139.98 136.26 139.90 293,095 +3.02(+2.21%)
Oct 21, 2021 131.37 137.45 131.17 136.88 255,394 +5.30(+4.03%)
Oct 20, 2021 128.58 133.24 128.58 131.58 225,618 +3.48(+2.72%)
Oct 19, 2021 128.95 130.50 127.94 128.10 351,945 -0.89(-0.69%)
Oct 18, 2021 133.87 133.93 128.33 128.99 615,661 -4.62(-3.46%)
Oct 15, 2021 136.00 136.00 132.87 133.61 369,608 -1.18(-0.88%)
Oct 14, 2021 138.10 138.10 134.32 134.79 189,670 -1.50(-1.10%)
Oct 13, 2021 134.01 137.55 133.50 136.29 280,664 +2.10(+1.56%)
Oct 12, 2021 134.96 137.71 133.95 134.19 253,182 -1.56(-1.15%)
Oct 11, 2021 141.00 142.56 135.70 135.75 332,929 -5.93(-4.19%)
Oct 08, 2021 142.26 143.23 140.38 141.68 266,109 -0.77(-0.54%)
Oct 07, 2021 141.91 146.67 141.79 142.45 370,888 +1.21(+0.86%)
Oct 06, 2021 142.09 143.64 139.73 141.24 296,419 -1.48(-1.04%)
Oct 05, 2021 148.50 151.51 141.00 142.72 893,295 -0.21(-0.15%)
Oct 04, 2021 144.54 145.89 140.54 142.93 425,402 -2.85(-1.96%)
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.