Biohaven Ltd. (BHVN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.63

+0.98

(+2.10%)

At close: 04:00PM EDT

47.14

-0.49

(-1.04%)

After hours:

07:46PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	46.46	47.82	46.02	47.63	47.63	530,600
03 Oct 2024	49.13	49.51	46.56	46.65	46.65	1,015,600
02 Oct 2024	47.91	49.50	47.53	47.99	47.99	1,361,400
01 Oct 2024	49.38	50.55	47.64	48.57	48.57	2,479,200
30 Sept 2024	50.44	51.34	49.67	49.97	49.97	931,000
27 Sept 2024	51.29	51.63	50.24	51.00	51.00	705,300
26 Sept 2024	50.00	51.99	49.50	51.18	51.18	1,485,700
25 Sept 2024	45.88	49.50	45.65	49.23	49.23	1,518,400
24 Sept 2024	46.74	47.00	43.84	45.04	45.04	1,718,600
23 Sept 2024	46.50	49.91	44.71	45.94	45.94	6,249,800
20 Sept 2024	40.47	40.99	39.82	40.39	40.39	1,960,900
19 Sept 2024	40.70	41.54	39.86	40.42	40.42	1,094,700
18 Sept 2024	39.11	40.25	38.51	39.40	39.40	1,100,300
17 Sept 2024	39.69	39.90	38.06	39.00	39.00	1,253,900
16 Sept 2024	38.61	39.63	38.12	39.02	39.02	869,200
13 Sept 2024	36.16	38.11	36.16	38.08	38.08	614,400
12 Sept 2024	35.63	36.53	35.29	35.75	35.75	970,700
11 Sept 2024	35.70	36.67	35.67	35.72	35.72	622,500
10 Sept 2024	36.52	37.07	35.58	35.94	35.94	639,700
09 Sept 2024	36.99	37.86	35.69	36.38	36.38	1,069,500
06 Sept 2024	37.24	37.58	36.06	36.90	36.90	593,500
05 Sept 2024	38.00	38.21	36.60	36.92	36.92	631,400
04 Sept 2024	38.63	39.10	36.73	37.85	37.85	979,100
03 Sept 2024	39.07	39.72	38.13	38.17	38.17	638,200
30 Aug 2024	40.13	40.17	39.00	39.40	39.40	853,100
29 Aug 2024	41.36	41.74	39.76	39.81	39.81	748,700
28 Aug 2024	41.11	41.11	40.08	41.01	41.01	369,500
27 Aug 2024	41.22	41.55	40.72	41.35	41.35	400,300
26 Aug 2024	42.00	43.19	41.12	41.56	41.56	820,200
23 Aug 2024	40.31	41.91	40.03	41.73	41.73	715,900
22 Aug 2024	41.32	41.40	39.81	39.96	39.96	565,100
21 Aug 2024	41.25	41.77	40.27	41.29	41.29	597,900
20 Aug 2024	39.78	41.04	39.00	41.00	41.00	709,000
19 Aug 2024	38.42	39.80	38.00	39.75	39.75	484,200
16 Aug 2024	39.06	39.09	37.54	38.58	38.58	535,500
15 Aug 2024	38.64	39.35	37.37	39.27	39.27	658,500
14 Aug 2024	39.49	39.60	37.42	38.11	38.11	675,200
13 Aug 2024	37.00	39.31	36.18	39.31	39.31	831,800
12 Aug 2024	38.85	39.47	36.08	36.97	36.97	870,200
09 Aug 2024	36.16	39.01	36.16	38.91	38.91	854,500
08 Aug 2024	35.01	36.89	34.53	36.62	36.62	430,200
07 Aug 2024	36.64	36.64	34.27	34.57	34.57	685,200
06 Aug 2024	34.50	36.49	33.85	35.72	35.72	642,400
05 Aug 2024	33.50	35.55	32.50	34.23	34.23	1,007,900
02 Aug 2024	35.87	36.67	34.61	35.87	35.87	1,088,100
01 Aug 2024	39.00	40.89	37.01	38.13	38.13	782,500
31 July 2024	38.62	41.46	38.38	39.33	39.33	628,400
30 July 2024	39.87	40.62	38.29	38.43	38.43	585,800
29 July 2024	41.31	41.95	39.29	39.72	39.72	1,226,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,937.67-321.09(-0.35%)

Biohaven Ltd. (BHVN)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,937.67
-321.09(-0.35%)