Australia markets open in 5 hours 33 minutes

Biohaven Ltd. (BHVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.51-5.43 (-14.31%)
As of 02:27PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202428.0033.0026.8132.5132.516,275,990
28 May 202437.3039.8435.8437.9437.942,027,600
24 May 202436.6038.8436.0236.7236.721,406,600
23 May 202438.3038.7436.1736.5136.51804,400
22 May 202438.6839.3837.8137.9937.99861,200
21 May 202439.0340.8638.4738.7238.721,059,500
20 May 202437.2640.1337.2139.3239.32872,700
17 May 202438.6139.0336.9437.3737.37807,800
16 May 202436.2138.6935.2538.4538.45595,600
15 May 202438.8140.2036.8737.0837.081,019,000
14 May 202435.1738.0134.8037.2437.241,308,000
13 May 202435.4635.6933.6033.7833.782,012,400
10 May 202440.1241.2033.8735.6935.693,507,000
09 May 202440.6742.1940.5441.3641.36715,000
08 May 202441.0041.2539.8340.7840.78760,400
07 May 202441.2541.6940.3841.4741.47610,700
06 May 202440.5541.2940.1041.1941.19501,900
03 May 202440.7242.1040.4540.6940.69789,300
02 May 202440.1840.9439.2139.9039.90797,700
01 May 202438.6041.6338.4240.1840.181,640,700
30 Apr 202439.8040.2838.2938.8038.801,079,500
29 Apr 202439.3040.1538.5439.8339.831,248,900
26 Apr 202438.6139.2837.7538.9738.97948,400
25 Apr 202438.9538.9536.7738.5438.541,850,800
24 Apr 202440.1940.6238.3838.7238.72971,900
23 Apr 202440.5441.8839.2539.6139.612,087,200
22 Apr 202439.7039.7038.1938.3338.331,132,300
19 Apr 202442.3643.2437.6138.9938.993,353,200
18 Apr 202442.9043.3141.0042.1642.163,668,300
17 Apr 202444.1445.6042.5444.0344.031,040,200
16 Apr 202444.7745.0742.3543.7743.771,955,000
15 Apr 202450.9652.5043.5844.7744.773,401,900
12 Apr 202453.4953.7052.1353.0853.08782,400
11 Apr 202451.5353.8051.2053.4953.49697,900
10 Apr 202450.3751.6049.7751.0651.06718,500
09 Apr 202451.6253.1350.8551.9851.98756,400
08 Apr 202452.2952.4250.0251.4151.41834,700
05 Apr 202451.9353.7351.3652.5252.52583,600
04 Apr 202452.7055.7251.6052.3352.33879,700
03 Apr 202450.2552.7450.2552.2852.28934,400
02 Apr 202450.9952.1550.1050.7950.791,230,300
01 Apr 202454.6954.6951.5752.0652.06936,100
28 Mar 202457.0257.0254.6554.6954.69841,300
27 Mar 202456.8857.0754.2257.0257.02834,500
26 Mar 202458.2059.5356.2056.2956.291,815,200
25 Mar 202455.6256.3255.1355.2355.231,220,200
22 Mar 202455.6356.4355.2555.8555.851,011,500
21 Mar 202460.1760.4655.8555.8855.882,087,200
20 Mar 202456.0259.3755.4359.3659.36921,300
19 Mar 202456.0157.8355.4556.9556.952,448,800
18 Mar 202458.2658.9756.2656.7456.741,935,700
15 Mar 202455.3257.9554.9557.0757.073,605,900
14 Mar 202458.9859.1555.4456.4256.422,052,900
13 Mar 202458.3060.8358.0159.7559.752,362,400
12 Mar 202454.5858.7054.4058.5858.581,274,900
11 Mar 202457.5657.9954.0055.3855.381,499,800
08 Mar 202459.0062.2155.8857.9757.971,700,900
07 Mar 202458.9959.2556.5858.0558.051,288,300
06 Mar 202459.5860.2256.7958.1358.131,221,900
05 Mar 202456.0561.2556.0158.6558.652,011,900
04 Mar 202451.5058.8351.1556.3956.392,579,400
01 Mar 202447.4851.7846.2549.5449.541,741,700
29 Feb 202448.5649.3846.8348.1448.141,551,000
28 Feb 202447.2048.0446.2647.3047.30825,000
27 Feb 202446.9648.5845.8547.6647.661,066,000
26 Feb 202447.2048.0044.3946.1846.181,210,500
23 Feb 202448.3849.6147.2547.3147.31686,900
22 Feb 202447.0048.4946.8647.3347.33532,600
21 Feb 202446.8547.7045.2046.5746.57829,400
20 Feb 202448.9250.6846.9847.2447.241,097,500
16 Feb 202448.8650.2248.4449.5049.50667,000
15 Feb 202447.5749.2547.5749.1149.11628,800
14 Feb 202448.0048.9245.6947.1247.12800,600
13 Feb 202446.9048.2646.0546.9546.951,324,600
12 Feb 202449.2850.2347.9748.7148.71695,200
09 Feb 202447.1248.9347.1248.5548.55508,900
08 Feb 202447.2648.2046.1846.9246.92641,500
07 Feb 202447.2748.2146.9347.2647.26517,600
06 Feb 202447.7748.5846.5747.2147.21865,800
05 Feb 202444.7947.5044.2647.1647.16948,400
02 Feb 202444.0645.0743.0544.7944.79680,700
01 Feb 202444.9245.7443.9445.0045.00576,100
31 Jan 202443.8946.3743.8944.4844.48913,900
30 Jan 202445.2545.9043.6543.8143.81991,200
29 Jan 202445.5046.6144.9045.6745.67807,500
26 Jan 202445.1045.4544.1944.8944.89508,700
25 Jan 202446.0947.2744.9044.9744.97758,200
24 Jan 202449.1049.5845.3345.6045.60599,900
23 Jan 202449.0349.6546.8848.3148.311,204,200
22 Jan 202444.9148.6944.8248.4548.451,548,100
19 Jan 202442.8044.3542.0244.3544.35995,300
18 Jan 202443.8044.1542.2042.7142.71947,600
17 Jan 202444.0844.1842.8043.4943.491,216,900
16 Jan 202444.5045.5843.5444.6044.60707,900
12 Jan 202445.9846.8445.2445.3445.34650,500
11 Jan 202446.0046.1343.7045.4645.461,201,300
10 Jan 202447.9648.2946.0846.5046.501,164,300
09 Jan 202446.5348.6645.5547.7147.711,429,300
08 Jan 202442.9247.1742.7547.0647.062,027,900
05 Jan 202441.5043.7441.1542.5942.591,073,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...