Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Biohaven Ltd. (BHVN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.66

+0.34

(+1.02%)

At close: 04:00PM EST

34.00

+0.34

(+1.01%)

After hours:

05:59PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	33.20	33.85	32.46	33.66	33.66	1,333,600
30 Nov 2023	32.89	33.99	32.60	33.32	33.32	2,113,100
29 Nov 2023	31.49	32.18	31.05	32.11	32.11	633,100
28 Nov 2023	31.29	32.83	30.89	31.24	31.24	1,236,700
27 Nov 2023	30.35	32.00	29.76	31.44	31.44	1,298,300
24 Nov 2023	30.26	31.02	29.78	30.44	30.44	335,400
22 Nov 2023	30.11	30.34	29.11	30.27	30.27	859,800
21 Nov 2023	30.35	30.77	29.39	29.53	29.53	789,000
20 Nov 2023	31.00	31.59	30.19	30.60	30.60	1,186,300
17 Nov 2023	30.01	30.78	29.30	30.09	30.09	1,233,600
16 Nov 2023	29.12	29.79	28.23	29.66	29.66	1,325,800
15 Nov 2023	29.62	30.85	28.48	29.05	29.05	990,800
14 Nov 2023	29.69	30.53	29.44	29.78	29.78	1,245,700
13 Nov 2023	28.27	28.90	26.93	28.77	28.77	512,100
10 Nov 2023	27.78	29.12	27.38	28.60	28.60	854,200
09 Nov 2023	29.62	29.88	27.41	27.62	27.62	1,132,600
08 Nov 2023	30.37	30.66	29.41	29.83	29.83	1,312,700
07 Nov 2023	29.10	30.61	28.91	30.24	30.24	896,500
06 Nov 2023	31.18	31.18	28.24	28.85	28.85	1,252,700
03 Nov 2023	29.84	31.21	29.80	30.82	30.82	1,666,200
02 Nov 2023	29.99	31.00	28.88	29.49	29.49	1,637,900
01 Nov 2023	26.51	29.62	26.39	29.49	29.49	1,208,100
31 Oct 2023	27.36	27.36	25.97	26.51	26.51	1,209,000
30 Oct 2023	26.97	28.07	26.87	27.63	27.63	555,300
27 Oct 2023	28.10	28.20	26.69	26.84	26.84	1,433,700
26 Oct 2023	27.61	28.80	27.61	27.99	27.99	1,089,400
25 Oct 2023	27.47	28.41	27.21	27.65	27.65	672,700
24 Oct 2023	26.94	28.11	26.94	27.91	27.91	849,400
23 Oct 2023	27.10	27.60	26.65	26.85	26.85	1,269,100
20 Oct 2023	26.84	28.00	26.29	27.37	27.37	1,264,000
19 Oct 2023	27.59	27.93	26.82	26.94	26.94	904,700
18 Oct 2023	27.83	28.26	27.24	27.51	27.51	879,600
17 Oct 2023	26.94	28.85	26.87	27.92	27.92	1,102,100
16 Oct 2023	27.19	28.49	26.56	27.39	27.39	1,306,800
13 Oct 2023	26.94	27.67	26.10	27.14	27.14	1,226,700
12 Oct 2023	27.66	27.94	25.38	26.13	26.13	1,795,200
11 Oct 2023	26.48	27.70	26.31	27.70	27.70	1,380,700
10 Oct 2023	25.41	26.53	24.60	26.13	26.13	1,117,600
09 Oct 2023	23.96	25.29	23.73	24.85	24.85	1,067,500
06 Oct 2023	24.65	24.65	23.51	24.02	24.02	1,307,100
05 Oct 2023	22.81	24.41	22.38	24.15	24.15	1,541,800
04 Oct 2023	23.16	23.52	22.12	22.93	22.93	2,059,100
03 Oct 2023	23.20	23.76	22.58	23.22	23.22	2,833,000
02 Oct 2023	26.10	26.48	24.06	24.07	24.07	1,143,100
29 Sept 2023	26.32	27.40	25.65	26.01	26.01	2,555,600
28 Sept 2023	23.52	26.09	23.21	26.01	26.01	2,675,100
27 Sept 2023	20.80	25.48	20.80	23.53	23.53	6,454,700
26 Sept 2023	17.32	18.15	17.17	17.65	17.65	942,600
25 Sept 2023	16.72	17.45	16.48	17.24	17.24	634,900
22 Sept 2023	17.14	17.18	16.69	16.93	16.93	406,000
21 Sept 2023	17.00	17.24	16.45	17.19	17.19	555,200
20 Sept 2023	18.08	18.09	17.03	17.06	17.06	671,700
19 Sept 2023	18.40	18.58	17.98	18.07	18.07	405,700
18 Sept 2023	18.86	18.95	17.82	18.28	18.28	544,700
15 Sept 2023	19.38	19.50	18.73	19.10	19.10	2,825,800
14 Sept 2023	19.16	19.52	18.72	19.41	19.41	627,400
13 Sept 2023	19.27	19.52	18.99	19.02	19.02	508,900
12 Sept 2023	18.47	19.29	18.41	19.21	19.21	555,900
11 Sept 2023	18.93	19.48	18.68	18.73	18.73	683,900
08 Sept 2023	19.25	19.63	18.25	18.53	18.53	810,800
07 Sept 2023	18.55	19.95	18.24	19.45	19.45	815,500
06 Sept 2023	17.95	18.49	17.89	18.40	18.40	893,200
05 Sept 2023	18.57	18.76	17.32	17.77	17.77	1,454,300
01 Sept 2023	18.42	19.06	18.42	18.94	18.94	507,400
31 Aug 2023	18.96	19.35	18.23	18.29	18.29	1,221,400
30 Aug 2023	18.87	18.89	18.18	18.42	18.42	925,900
29 Aug 2023	19.21	19.55	18.97	19.05	19.05	263,100
28 Aug 2023	19.25	19.73	18.79	19.23	19.23	271,100
25 Aug 2023	19.05	19.68	18.97	19.25	19.25	412,400
24 Aug 2023	19.71	19.71	18.79	18.82	18.82	420,200
23 Aug 2023	19.91	20.40	19.62	19.77	19.77	423,600
22 Aug 2023	19.60	20.24	19.43	19.96	19.96	1,331,600
21 Aug 2023	19.33	19.65	19.08	19.46	19.46	480,700
18 Aug 2023	18.98	19.59	18.53	19.27	19.27	528,300
17 Aug 2023	20.24	20.45	19.09	19.22	19.22	578,400
16 Aug 2023	20.65	20.71	19.52	19.88	19.88	577,400
15 Aug 2023	20.54	21.07	20.25	20.75	20.75	410,100
14 Aug 2023	20.64	20.73	20.18	20.52	20.52	581,300
11 Aug 2023	21.19	21.81	20.80	20.84	20.84	359,700
10 Aug 2023	21.00	21.66	20.93	21.20	21.20	330,600
09 Aug 2023	20.20	21.27	20.12	21.25	21.25	580,100
08 Aug 2023	19.43	20.65	19.25	20.28	20.28	688,300
07 Aug 2023	20.75	20.94	19.00	19.23	19.23	904,700
04 Aug 2023	19.22	19.96	18.97	19.69	19.69	714,400
03 Aug 2023	19.15	19.75	18.89	19.15	19.15	718,100
02 Aug 2023	19.43	20.20	18.80	19.28	19.28	862,700
01 Aug 2023	19.71	20.17	19.13	19.65	19.65	1,255,200
31 July 2023	19.27	20.42	19.03	19.88	19.88	1,418,300
28 July 2023	18.50	19.08	18.17	19.05	19.05	1,532,100
27 July 2023	19.67	20.16	17.10	18.42	18.42	5,537,200
26 July 2023	23.74	24.05	23.29	23.80	23.80	1,293,000
25 July 2023	23.90	24.38	23.31	23.70	23.70	1,359,400
24 July 2023	25.39	25.59	23.13	23.83	23.83	1,675,300
21 July 2023	24.98	25.75	24.90	25.44	25.44	894,800
20 July 2023	25.77	25.77	24.58	24.75	24.75	650,700
19 July 2023	26.24	26.35	25.32	25.53	25.53	618,800
18 July 2023	26.20	26.58	25.95	26.24	26.24	462,100
17 July 2023	24.22	26.64	24.12	26.41	26.41	1,333,800
14 July 2023	24.26	24.48	23.93	24.07	24.07	447,700
13 July 2023	25.22	25.36	24.26	24.50	24.50	505,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,529.99+1,326.64(+2.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Biohaven Ltd. (BHVN)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,529.99
+1,326.64(+2.28%)