Skip to main content

Biohaven Ltd (NY: BHVN )

55.41 -1.61 (-2.82%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.27 20.43 19.03 19.88 1,418,331 +0.83(+4.36%)
Jul 28, 2023 18.50 19.08 18.17 19.05 1,532,237 +0.63(+3.42%)
Jul 27, 2023 19.67 20.16 17.10 18.42 5,537,240 -5.38(-22.61%)
Jul 26, 2023 23.74 24.05 23.29 23.80 1,293,021 +0.10(+0.42%)
Jul 25, 2023 23.90 24.38 23.31 23.70 1,359,470 -0.13(-0.55%)
Jul 24, 2023 25.39 25.59 23.13 23.83 1,675,257 -1.61(-6.33%)
Jul 21, 2023 24.98 25.75 24.90 25.44 894,786 +0.69(+2.79%)
Jul 20, 2023 25.77 25.77 24.58 24.75 650,693 -0.78(-3.06%)
Jul 19, 2023 26.24 26.35 25.32 25.53 618,976 -0.71(-2.71%)
Jul 18, 2023 26.20 26.59 25.95 26.24 462,132 -0.17(-0.64%)
Jul 17, 2023 24.22 26.64 24.12 26.41 1,333,780 +2.34(+9.72%)
Jul 14, 2023 24.26 24.48 23.93 24.07 447,749 -0.43(-1.76%)
Jul 13, 2023 25.22 25.36 24.26 24.50 505,223 -0.50(-2.00%)
Jul 12, 2023 24.87 25.13 23.74 25.00 890,661 +0.40(+1.63%)
Jul 11, 2023 23.25 24.62 23.00 24.60 968,017 +1.38(+5.94%)
Jul 10, 2023 22.65 23.40 22.65 23.22 498,417 +0.48(+2.11%)
Jul 07, 2023 22.91 23.53 22.62 22.74 573,091 -0.17(-0.74%)
Jul 06, 2023 22.75 23.02 22.48 22.91 795,896 -0.23(-0.99%)
Jul 05, 2023 23.12 23.52 22.54 23.14 724,157 -0.03(-0.13%)
Jul 03, 2023 23.92 24.39 23.02 23.17 360,881 -0.75(-3.14%)
Jun 30, 2023 24.46 24.94 23.89 23.92 1,136,221 -0.01(-0.04%)
Jun 29, 2023 24.56 24.69 23.58 23.93 579,315 -0.57(-2.33%)
Jun 28, 2023 23.12 24.94 22.82 24.50 1,229,063 +1.28(+5.51%)
Jun 27, 2023 22.65 23.43 22.01 23.22 733,991 +0.62(+2.74%)
Jun 26, 2023 23.10 23.47 22.34 22.60 641,919 -0.60(-2.59%)
Jun 23, 2023 23.46 23.58 22.58 23.20 2,495,712 -0.68(-2.85%)
Jun 22, 2023 22.66 24.11 22.65 23.88 744,530 +0.94(+4.10%)
Jun 21, 2023 23.82 24.34 22.60 22.94 842,234 -0.88(-3.69%)
Jun 20, 2023 23.60 24.10 23.16 23.82 881,592 +0.17(+0.72%)
Jun 16, 2023 24.73 24.73 23.57 23.65 4,753,754 -0.79(-3.23%)
Jun 15, 2023 24.11 24.54 23.78 24.44 683,747 +10.23(+71.99%)
May 08, 2023 14.25 14.55 14.03 14.21 578,777 -0.03(-0.21%)
May 05, 2023 13.90 14.55 13.84 14.24 831,487 +0.50(+3.64%)
May 04, 2023 13.57 13.91 13.03 13.74 678,112 -0.01(-0.07%)
May 03, 2023 13.37 13.99 13.20 13.75 667,165 +0.55(+4.17%)
May 02, 2023 13.51 13.57 12.96 13.20 661,328 -0.38(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.