Biohaven Ltd. (BHVN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.21

+0.97

(+2.41%)

At close: 04:00PM EDT

40.75

-0.46

(-1.12%)

After hours:

06:40PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	41.01	41.84	40.76	41.21	41.21	870,900
25 July 2024	38.66	40.37	38.26	40.24	40.24	829,500
24 July 2024	38.25	39.32	37.87	38.64	38.64	788,700
23 July 2024	36.32	37.97	35.80	37.81	37.81	904,500
22 July 2024	36.06	36.86	35.60	36.45	36.45	846,500
19 July 2024	36.09	36.46	34.89	35.98	35.98	833,700
18 July 2024	36.34	37.06	34.62	34.71	34.71	981,700
17 July 2024	37.07	37.99	35.89	36.29	36.29	919,500
16 July 2024	38.87	39.42	37.91	37.94	37.94	1,387,300
15 July 2024	38.52	39.23	38.10	38.45	38.45	1,019,500
12 July 2024	38.34	39.03	37.70	38.09	38.09	983,200
11 July 2024	37.23	38.79	37.15	37.95	37.95	1,199,700
10 July 2024	35.40	36.46	35.26	36.18	36.18	848,600
09 July 2024	34.50	35.44	34.47	35.28	35.28	683,700
08 July 2024	34.53	35.34	34.19	34.50	34.50	594,200
05 July 2024	33.59	34.10	33.17	34.07	34.07	558,600
03 July 2024	34.48	35.10	33.44	33.79	33.79	365,500
02 July 2024	35.04	35.16	33.94	34.17	34.17	1,159,200
01 July 2024	34.79	35.55	34.52	35.31	35.31	1,025,600
28 June 2024	35.23	35.44	34.08	34.71	34.71	4,271,400
27 June 2024	35.23	35.59	34.51	35.09	35.09	843,600
26 June 2024	34.65	35.20	33.92	35.02	35.02	1,537,400
25 June 2024	34.66	35.56	34.35	35.00	35.00	1,204,500
24 June 2024	33.56	35.25	32.88	34.74	34.74	1,640,800
21 June 2024	33.25	34.38	32.85	33.56	33.56	3,044,100
20 June 2024	33.88	34.64	33.21	33.44	33.44	1,201,600
18 June 2024	33.22	34.24	32.76	32.77	32.77	830,300
17 June 2024	33.52	33.85	32.94	32.99	32.99	921,800
14 June 2024	32.86	33.90	32.62	33.83	33.83	1,243,800
13 June 2024	33.64	34.23	33.22	33.41	33.41	621,900
12 June 2024	35.12	35.89	33.71	33.75	33.75	1,116,000
11 June 2024	34.75	34.90	33.93	34.21	34.21	683,100
10 June 2024	33.21	35.10	33.06	35.06	35.06	968,600
07 June 2024	33.41	34.99	33.10	33.64	33.64	483,900
06 June 2024	34.53	35.00	33.28	33.61	33.61	507,900
05 June 2024	33.65	35.15	32.68	34.81	34.81	857,800
04 June 2024	34.66	34.75	33.33	33.39	33.39	746,500
03 June 2024	35.68	36.42	34.33	34.59	34.59	1,232,600
31 May 2024	36.26	37.15	34.60	35.10	35.10	1,399,400
30 May 2024	33.49	36.21	33.22	35.23	35.23	1,999,400
29 May 2024	28.00	33.75	26.80	33.17	33.17	7,951,600
28 May 2024	37.30	39.84	35.84	37.94	37.94	2,027,600
24 May 2024	36.60	38.84	36.02	36.72	36.72	1,406,600
23 May 2024	38.30	38.74	36.17	36.51	36.51	804,400
22 May 2024	38.68	39.38	37.81	37.99	37.99	861,200
21 May 2024	39.03	40.86	38.47	38.72	38.72	1,059,500
20 May 2024	37.26	40.13	37.21	39.32	39.32	872,700
17 May 2024	38.61	39.03	36.94	37.37	37.37	807,800
16 May 2024	36.21	38.69	35.25	38.45	38.45	595,600
15 May 2024	38.81	40.20	36.87	37.08	37.08	1,019,000
14 May 2024	35.17	38.01	34.80	37.24	37.24	1,308,000
13 May 2024	35.46	35.69	33.60	33.78	33.78	2,012,400
10 May 2024	40.12	41.20	33.87	35.69	35.69	3,507,000
09 May 2024	40.67	42.19	40.54	41.36	41.36	715,000
08 May 2024	41.00	41.25	39.83	40.78	40.78	760,400
07 May 2024	41.25	41.69	40.38	41.47	41.47	610,700
06 May 2024	40.55	41.29	40.10	41.19	41.19	501,900
03 May 2024	40.72	42.10	40.45	40.69	40.69	789,300
02 May 2024	40.18	40.94	39.21	39.90	39.90	797,700
01 May 2024	38.60	41.63	38.42	40.18	40.18	1,640,700
30 Apr 2024	39.80	40.28	38.29	38.80	38.80	1,079,500
29 Apr 2024	39.30	40.15	38.54	39.83	39.83	1,248,900
26 Apr 2024	38.61	39.28	37.75	38.97	38.97	948,400
25 Apr 2024	38.95	38.95	36.77	38.54	38.54	1,850,800
24 Apr 2024	40.19	40.62	38.38	38.72	38.72	971,900
23 Apr 2024	40.54	41.88	39.25	39.61	39.61	2,087,200
22 Apr 2024	39.70	39.70	38.19	38.33	38.33	1,132,300
19 Apr 2024	42.36	43.24	37.61	38.99	38.99	3,353,200
18 Apr 2024	42.90	43.31	41.00	42.16	42.16	3,668,300
17 Apr 2024	44.14	45.60	42.54	44.03	44.03	1,040,200
16 Apr 2024	44.77	45.07	42.35	43.77	43.77	1,955,000
15 Apr 2024	50.96	52.50	43.58	44.77	44.77	3,401,900
12 Apr 2024	53.49	53.70	52.13	53.08	53.08	782,400
11 Apr 2024	51.53	53.80	51.20	53.49	53.49	697,900
10 Apr 2024	50.37	51.60	49.77	51.06	51.06	718,500
09 Apr 2024	51.62	53.13	50.85	51.98	51.98	756,400
08 Apr 2024	52.29	52.42	50.02	51.41	51.41	834,700
05 Apr 2024	51.93	53.73	51.36	52.52	52.52	583,600
04 Apr 2024	52.70	55.72	51.60	52.33	52.33	879,700
03 Apr 2024	50.25	52.74	50.25	52.28	52.28	934,400
02 Apr 2024	50.99	52.15	50.10	50.79	50.79	1,230,300
01 Apr 2024	54.69	54.69	51.57	52.06	52.06	936,100
28 Mar 2024	57.02	57.02	54.65	54.69	54.69	841,300
27 Mar 2024	56.88	57.07	54.22	57.02	57.02	834,500
26 Mar 2024	58.20	59.53	56.20	56.29	56.29	1,815,200
25 Mar 2024	55.62	56.32	55.13	55.23	55.23	1,220,200
22 Mar 2024	55.63	56.43	55.25	55.85	55.85	1,011,500
21 Mar 2024	60.17	60.46	55.85	55.88	55.88	2,087,200
20 Mar 2024	56.02	59.37	55.43	59.36	59.36	921,300
19 Mar 2024	56.01	57.83	55.45	56.95	56.95	2,448,800
18 Mar 2024	58.26	58.97	56.26	56.74	56.74	1,935,700
15 Mar 2024	55.32	57.95	54.95	57.07	57.07	3,605,900
14 Mar 2024	58.98	59.15	55.44	56.42	56.42	2,052,900
13 Mar 2024	58.30	60.83	58.01	59.75	59.75	2,362,400
12 Mar 2024	54.58	58.70	54.40	58.58	58.58	1,274,900
11 Mar 2024	57.56	57.99	54.00	55.38	55.38	1,499,800
08 Mar 2024	59.00	62.21	55.88	57.97	57.97	1,700,900
07 Mar 2024	58.99	59.25	56.58	58.05	58.05	1,288,300
06 Mar 2024	59.58	60.22	56.79	58.13	58.13	1,221,900
05 Mar 2024	56.05	61.25	56.01	58.65	58.65	2,011,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,923.05+1,433.23(+1.40%)

Biohaven Ltd. (BHVN)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,923.05
+1,433.23(+1.40%)