Skip to main content

Biohaven Ltd (NY: BHVN )

55.45 -1.57 (-2.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.88 57.07 54.35 57.02 834,501 +0.73(+1.30%)
Mar 26, 2024 58.20 59.53 56.20 56.29 1,815,133 +1.06(+1.92%)
Mar 25, 2024 55.62 56.32 55.13 55.23 1,203,475 -0.62(-1.11%)
Mar 22, 2024 55.63 56.43 55.25 55.85 1,011,575 -0.03(-0.05%)
Mar 21, 2024 60.17 60.46 55.85 55.88 2,092,015 -3.48(-5.86%)
Mar 20, 2024 56.02 59.37 55.43 59.36 921,317 +2.41(+4.23%)
Mar 19, 2024 56.01 57.76 55.45 56.95 2,448,834 +0.21(+0.37%)
Mar 18, 2024 58.26 58.97 56.26 56.74 1,935,701 -0.33(-0.58%)
Mar 15, 2024 55.32 57.95 54.95 57.07 3,605,922 +0.65(+1.15%)
Mar 14, 2024 58.98 59.15 55.44 56.42 2,052,853 -3.33(-5.57%)
Mar 13, 2024 58.30 60.83 58.01 59.75 2,362,403 +1.17(+2.00%)
Mar 12, 2024 54.58 58.70 54.40 58.58 1,274,680 +3.20(+5.78%)
Mar 11, 2024 57.56 57.99 54.00 55.38 1,499,865 -2.59(-4.47%)
Mar 08, 2024 59.00 62.21 55.88 57.97 1,700,919 -0.08(-0.14%)
Mar 07, 2024 58.99 59.25 56.58 58.05 1,288,303 -0.08(-0.14%)
Mar 06, 2024 59.58 60.22 56.79 58.13 1,222,020 -0.52(-0.89%)
Mar 05, 2024 56.05 61.25 56.01 58.65 2,011,708 +2.26(+4.01%)
Mar 04, 2024 51.50 58.83 51.15 56.39 2,579,394 +6.85(+13.83%)
Mar 01, 2024 47.48 51.78 46.25 49.54 1,741,747 +1.40(+2.91%)
Feb 29, 2024 48.56 49.38 46.83 48.14 1,549,793 +0.84(+1.78%)
Feb 28, 2024 47.20 48.04 46.26 47.30 824,661 -0.36(-0.76%)
Feb 27, 2024 46.96 48.58 45.85 47.66 1,065,498 +1.48(+3.20%)
Feb 26, 2024 47.20 48.00 44.39 46.18 1,210,470 -1.13(-2.39%)
Feb 23, 2024 48.38 49.61 47.25 47.31 686,976 -0.02(-0.04%)
Feb 22, 2024 47.00 48.49 46.86 47.33 532,638 +0.76(+1.63%)
Feb 21, 2024 46.85 47.70 45.20 46.57 829,444 -0.67(-1.42%)
Feb 20, 2024 48.92 50.68 46.98 47.24 1,097,463 -2.26(-4.57%)
Feb 16, 2024 48.86 50.22 48.44 49.50 667,098 +0.39(+0.79%)
Feb 15, 2024 47.57 49.25 47.57 49.11 628,770 +1.99(+4.22%)
Feb 14, 2024 48.00 48.92 45.69 47.12 800,572 +0.17(+0.36%)
Feb 13, 2024 46.90 48.26 46.05 46.95 1,324,187 -1.76(-3.61%)
Feb 12, 2024 49.28 50.23 47.97 48.71 695,219 +0.16(+0.33%)
Feb 09, 2024 47.12 48.93 47.12 48.55 509,066 +1.63(+3.47%)
Feb 08, 2024 47.26 48.20 46.18 46.92 641,532 -0.34(-0.72%)
Feb 07, 2024 47.27 48.21 46.93 47.26 517,583 +0.05(+0.11%)
Feb 06, 2024 47.77 48.58 46.57 47.21 865,787 +0.05(+0.11%)
Feb 05, 2024 44.79 47.50 44.26 47.16 947,904 +2.37(+5.29%)
Feb 02, 2024 44.06 45.07 43.05 44.79 680,728 -0.21(-0.47%)
Feb 01, 2024 44.92 45.74 43.94 45.00 576,103 +0.52(+1.17%)
Jan 31, 2024 43.89 46.37 43.89 44.48 913,905 +0.67(+1.53%)
Jan 30, 2024 45.25 45.90 43.65 43.81 991,240 -1.86(-4.07%)
Jan 29, 2024 45.50 46.61 44.90 45.67 807,469 +0.78(+1.74%)
Jan 26, 2024 45.10 45.45 44.19 44.89 508,794 -0.08(-0.18%)
Jan 25, 2024 46.09 47.27 44.90 44.97 758,165 -0.63(-1.38%)
Jan 24, 2024 49.10 49.58 45.33 45.60 599,869 -2.71(-5.61%)
Jan 23, 2024 49.03 49.65 46.88 48.31 1,204,609 -0.14(-0.29%)
Jan 22, 2024 44.91 48.70 44.82 48.45 1,548,116 +4.10(+9.24%)
Jan 19, 2024 42.80 44.35 42.03 44.35 995,369 +1.64(+3.84%)
Jan 18, 2024 43.80 44.15 42.20 42.71 947,553 -0.78(-1.79%)
Jan 17, 2024 44.08 44.18 42.80 43.49 1,216,938 -1.11(-2.49%)
Jan 16, 2024 44.50 45.59 43.54 44.60 707,900 -0.74(-1.63%)
Jan 12, 2024 45.98 46.84 45.24 45.34 650,541 -0.12(-0.26%)
Jan 11, 2024 46.00 46.13 43.70 45.46 1,201,349 -1.04(-2.24%)
Jan 10, 2024 47.96 48.29 46.08 46.50 1,164,301 -1.21(-2.54%)
Jan 09, 2024 46.53 48.66 45.55 47.71 1,428,976 +0.65(+1.38%)
Jan 08, 2024 42.92 47.17 42.75 47.06 2,027,613 +4.47(+10.50%)
Jan 05, 2024 41.50 43.74 41.15 42.59 1,073,279 +0.23(+0.54%)
Jan 04, 2024 40.56 43.83 40.56 42.36 1,026,371 +2.17(+5.40%)
Jan 03, 2024 41.31 42.42 39.84 40.19 1,114,633 -1.74(-4.15%)
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.