BHVN - Biohaven Pharmaceutical Holding Company Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202064.5566.3763.9765.8365.83702,527
31 Jul 202064.2464.7962.4064.0464.04537,000
30 Jul 202064.0165.1063.6664.2564.25560,400
29 Jul 202067.9768.4163.4363.7563.751,103,000
28 Jul 202069.2469.6067.2067.4367.43462,300
27 Jul 202069.9071.3069.0069.7269.72342,300
24 Jul 202070.4570.7967.5169.6569.65415,900
23 Jul 202072.5075.2970.3971.1371.13526,100
22 Jul 202072.6073.7572.2672.9772.97258,600
21 Jul 202074.4074.6372.4272.5372.53527,600
20 Jul 202073.2574.7373.0073.5873.58257,200
17 Jul 202073.5874.1072.3072.7472.74534,100
16 Jul 202075.0375.7072.7273.7673.76586,000
15 Jul 202075.1077.2273.6576.3976.39876,100
14 Jul 202069.7572.9569.1972.9072.90433,700
13 Jul 202074.6075.8469.4169.5569.55759,600
10 Jul 202075.7975.8373.5074.1474.14290,300
09 Jul 202077.9678.3973.5675.8975.89486,500
08 Jul 202072.7478.7571.9377.9577.951,111,900
07 Jul 202070.9173.7270.5572.0872.08331,200
06 Jul 202072.5072.5070.2371.5671.56395,700
02 Jul 202072.9973.0969.9271.2071.20434,000
01 Jul 202073.2974.0270.2572.3972.39613,800
30 Jun 202068.7773.4568.6173.1173.11711,100
29 Jun 202070.6370.7168.0069.3269.32546,600
26 Jun 202071.2772.7569.3870.0070.001,508,600
25 Jun 202070.0474.4169.5472.5372.53714,900
24 Jun 202070.0070.9168.5270.0470.041,446,300
23 Jun 202074.9575.5372.0272.8972.89941,100
22 Jun 202073.0074.0571.4173.6973.69898,700
19 Jun 202075.0075.4168.2872.6872.682,381,600
18 Jun 202073.6076.4072.8874.2374.231,219,700
17 Jun 202068.5572.7468.4772.0172.011,823,900
16 Jun 202070.0070.1366.3268.0368.03641,000
15 Jun 202064.9068.5363.9968.3868.38802,200
12 Jun 202064.7466.2962.1766.0066.00868,400
11 Jun 202064.8365.2261.3061.8061.801,165,500
10 Jun 202069.5069.9966.0366.6766.67850,200
09 Jun 202068.9669.6567.2068.5768.57627,100
08 Jun 202068.0670.0766.8869.7669.76721,500
05 Jun 202069.1369.5667.6168.1568.15614,800
04 Jun 202065.6969.3665.3767.4167.41961,000
03 Jun 202066.6567.4965.5466.2866.28757,700
02 Jun 202064.9968.6263.8766.6866.68902,300
01 Jun 202061.6565.9861.3964.3264.32990,300
29 May 202057.6262.5957.1162.4762.47770,400
28 May 202060.4361.0757.5457.8057.80561,800
27 May 202060.5860.9456.6960.1160.11925,200
26 May 202060.0063.4258.9860.0160.011,488,800
22 May 202053.0059.5352.6258.3858.381,599,300
21 May 202052.2253.0051.0852.2152.21498,200
20 May 202050.3352.7650.3351.9551.95511,700
19 May 202050.1851.9249.9850.0750.07377,000
18 May 202049.0351.2748.8850.4850.48656,900
15 May 202044.1947.6843.8347.2647.26622,000
14 May 202044.0444.4342.7444.3144.31618,100
13 May 202046.8547.3343.3045.0145.01741,200
12 May 202050.6551.2446.7146.7346.73702,700
11 May 202047.4750.4847.0249.9549.95739,600
08 May 202049.1349.7747.2447.6647.66732,600
07 May 202049.5249.5247.8148.2248.22761,800
06 May 202049.3249.9448.0048.1548.15651,500
05 May 202049.5050.6748.6248.7448.74900,300
04 May 202044.3648.9144.3648.8348.83816,100
01 May 202046.1046.7643.7845.0745.07679,400
30 Apr 202048.1649.5047.0047.1047.10713,200
29 Apr 202049.2649.5247.5748.7048.70585,000
28 Apr 202049.7149.8346.7348.0248.02760,100
27 Apr 202047.6849.6847.3848.7548.75873,600
24 Apr 202044.2247.1543.0346.9746.97990,400
23 Apr 202043.1145.4843.1144.2444.24765,900
22 Apr 202041.9143.4941.3642.9142.91908,300
21 Apr 202040.4942.0639.5841.5141.51904,100
20 Apr 202037.9242.0737.9241.8041.801,181,200
17 Apr 202035.6938.7634.7838.4138.411,136,200
16 Apr 202033.5134.1931.8633.6433.641,156,100
15 Apr 202034.6635.1832.9333.7133.71851,300
14 Apr 202034.6035.8734.2135.5935.591,038,600
13 Apr 202036.4236.4233.1534.0034.00705,000
09 Apr 202035.0536.9234.4736.2436.241,404,600
08 Apr 202030.5034.0329.5333.7533.751,310,400
07 Apr 202033.5233.9130.0830.2330.231,213,800
06 Apr 202030.7732.2030.0032.0832.081,075,300
03 Apr 202029.6930.2728.2529.0129.01804,500
02 Apr 202029.6832.1329.0930.3030.30713,300
01 Apr 202033.2833.8429.6929.7729.771,013,900
31 Mar 202033.3035.8333.2134.0334.031,294,700
30 Mar 202033.4434.7131.6833.3133.312,884,600
27 Mar 202034.8536.2434.0435.2835.28617,800
26 Mar 202033.7536.2433.1735.8135.811,009,700
25 Mar 202033.7336.2632.9733.4833.48744,100
24 Mar 202031.3934.0130.4734.0134.011,312,500
23 Mar 202029.7930.9028.6729.3429.34671,300
20 Mar 202030.6432.4329.0929.5929.591,421,200
19 Mar 202029.7831.9128.2030.4730.471,102,400
18 Mar 202028.6230.7627.1230.3630.361,119,800
17 Mar 202028.0830.6226.5630.5030.501,661,000
16 Mar 202031.5132.9027.4027.5127.511,395,100
13 Mar 202036.5037.2031.0035.5735.57936,800
12 Mar 202036.8237.0033.3333.6233.621,371,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...