Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biohaven Ltd (NY: BHVN )

38.97 +0.43 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.76 25.76 25.76 0 +1.43(+5.88%)
Mar 28, 2018 22.38 24.66 21.86 24.33 1,148,022 +1.84(+8.18%)
Mar 27, 2018 23.39 24.94 21.60 22.49 2,837,226 -0.47(-2.05%)
Mar 26, 2018 18.68 23.90 16.71 22.96 12,375,813 -1.80(-7.27%)
Mar 23, 2018 27.21 27.29 24.67 24.76 649,715 -2.45(-9.00%)
Mar 22, 2018 28.20 28.49 26.99 27.21 579,343 -1.39(-4.86%)
Mar 21, 2018 28.71 29.56 27.94 28.60 508,132 -0.26(-0.90%)
Mar 20, 2018 27.79 29.41 27.05 28.86 459,909 +1.02(+3.66%)
Mar 19, 2018 27.30 28.15 25.18 27.84 656,926 +0.62(+2.28%)
Mar 16, 2018 27.28 28.95 27.02 27.22 3,609,437 -0.03(-0.11%)
Mar 15, 2018 28.72 28.84 26.72 27.25 838,318 -1.28(-4.49%)
Mar 14, 2018 29.20 29.72 28.12 28.53 487,534 -0.40(-1.38%)
Mar 13, 2018 30.32 31.39 28.69 28.93 913,743 -1.39(-4.58%)
Mar 12, 2018 30.43 30.98 29.58 30.32 539,230 -0.18(-0.59%)
Mar 09, 2018 29.71 30.82 29.36 30.50 371,783 +1.01(+3.42%)
Mar 08, 2018 30.57 31.01 29.30 29.49 324,180 -0.76(-2.51%)
Mar 07, 2018 32.85 30.00 30.25 672,447 -0.44(-1.43%)
Mar 06, 2018 33.20 34.34 29.70 30.69 910,335 -2.52(-7.59%)
Mar 05, 2018 33.69 34.00 32.80 33.21 633,453 -0.77(-2.27%)
Mar 02, 2018 32.31 34.40 32.06 33.98 559,498 +1.57(+4.84%)
Mar 01, 2018 34.00 34.12 31.98 32.41 449,764 -1.48(-4.37%)
Feb 28, 2018 34.22 34.49 33.13 33.89 507,504 -0.40(-1.17%)
Feb 27, 2018 33.72 34.62 32.87 34.29 391,612 +0.62(+1.84%)
Feb 26, 2018 33.35 34.35 33.19 33.67 451,038 +0.57(+1.72%)
Feb 23, 2018 30.94 33.82 30.53 33.10 437,036 +2.04(+6.57%)
Feb 22, 2018 29.36 32.00 29.36 31.06 665,881 +2.12(+7.33%)
Feb 21, 2018 29.60 30.28 28.89 28.94 218,867 -0.64(-2.16%)
Feb 20, 2018 29.47 30.15 29.16 29.58 249,582 -0.03(-0.10%)
Feb 16, 2018 29.61 29.61 29.61 0 +0.42(+1.44%)
Feb 15, 2018 30.00 30.00 29.02 29.19 146,978 -0.71(-2.37%)
Feb 14, 2018 30.77 31.50 29.79 29.90 225,088 -1.27(-4.07%)
Feb 13, 2018 30.25 31.48 29.77 31.17 175,981 +0.62(+2.03%)
Feb 12, 2018 29.96 31.24 29.31 30.55 342,771 +0.84(+2.83%)
Feb 09, 2018 30.72 30.89 27.51 29.71 419,481 -0.69(-2.27%)
Feb 08, 2018 32.64 32.91 30.29 30.40 225,705 -2.14(-6.58%)
Feb 07, 2018 32.57 32.94 32.50 32.54 227,410 +0.05(+0.15%)
Feb 06, 2018 31.86 32.77 30.46 32.49 666,808 -0.54(-1.63%)
Feb 05, 2018 31.91 33.50 31.79 33.03 445,154 +0.97(+3.03%)
Feb 02, 2018 32.51 33.41 31.74 32.06 269,303 -0.64(-1.96%)
Feb 01, 2018 34.25 34.68 31.91 32.70 422,346 -1.86(-5.38%)
Jan 31, 2018 33.10 34.65 31.85 34.56 963,482 +1.64(+4.98%)
Jan 30, 2018 32.69 32.99 32.00 32.92 363,517 -0.18(-0.54%)
Jan 29, 2018 32.71 33.14 32.09 33.10 425,418 +0.35(+1.07%)
Jan 26, 2018 32.56 32.84 30.75 32.75 313,355 +0.45(+1.39%)
Jan 25, 2018 31.65 33.01 30.62 32.30 285,466 +0.93(+2.96%)
Jan 24, 2018 33.15 33.59 30.46 31.37 338,019 -1.78(-5.37%)
Jan 23, 2018 32.00 33.25 31.71 33.15 847,158 +1.09(+3.40%)
Jan 22, 2018 31.24 32.85 31.24 32.06 1,250,146 +0.82(+2.62%)
Jan 19, 2018 28.94 31.25 28.64 31.24 776,747 +2.27(+7.84%)
Jan 18, 2018 26.00 29.46 26.00 28.97 442,538 +2.04(+7.58%)
Jan 17, 2018 26.42 27.24 25.64 26.93 341,904 +0.36(+1.35%)
Jan 16, 2018 26.05 27.25 26.03 26.57 275,217 +0.13(+0.49%)
Jan 12, 2018 26.44 26.44 26.44 0 +0.31(+1.19%)
Jan 11, 2018 27.29 27.29 25.71 26.13 435,016 -0.96(-3.54%)
Jan 10, 2018 29.98 29.98 26.81 27.09 474,404 -2.98(-9.91%)
Jan 09, 2018 30.00 30.65 29.79 30.07 431,113 +0.16(+0.53%)
Jan 08, 2018 29.76 30.25 29.18 29.91 249,731 -0.05(-0.17%)
Jan 05, 2018 28.95 30.27 28.51 29.96 576,617 +1.11(+3.85%)
Jan 04, 2018 28.45 29.19 27.94 28.85 352,372 +0.43(+1.51%)
Jan 03, 2018 28.21 28.93 28.21 28.42 289,788 +0.33(+1.17%)
Jan 02, 2018 27.27 28.19 27.27 28.09 193,622 +1.11(+4.11%)
Dec 29, 2017 26.98 26.98 26.98 0 -0.03(-0.11%)
Dec 28, 2017 27.05 27.23 26.57 27.01 152,397 +0.06(+0.22%)
Dec 27, 2017 27.62 27.73 26.90 26.95 132,033 -0.56(-2.04%)
Dec 26, 2017 27.77 28.07 27.31 27.51 244,893 -0.59(-2.10%)
Dec 22, 2017 27.58 28.25 26.61 28.10 361,698 +0.89(+3.27%)
Dec 21, 2017 26.79 28.19 26.14 27.21 668,860 +0.36(+1.34%)
Dec 20, 2017 25.17 27.12 25.17 26.85 379,289 +1.64(+6.51%)
Dec 19, 2017 23.71 25.34 23.41 25.21 292,036 +1.54(+6.51%)
Dec 18, 2017 22.45 23.88 22.35 23.67 218,476 +1.39(+6.24%)
Dec 15, 2017 22.37 22.67 21.69 22.28 393,764 +0.35(+1.60%)
Dec 14, 2017 23.29 23.62 21.56 21.93 249,187 -1.31(-5.64%)
Dec 13, 2017 21.75 23.43 21.64 23.24 482,220 +1.47(+6.75%)
Dec 12, 2017 21.82 22.41 21.29 21.77 215,816 +0.07(+0.32%)
Dec 11, 2017 21.20 21.84 20.90 21.70 253,108 +0.69(+3.28%)
Dec 08, 2017 20.93 21.60 20.14 21.01 1,191,120 +0.00(+0.00%)
Dec 07, 2017 20.53 21.09 20.00 389,509 +0.00(+0.00%)
Dec 06, 2017 21.01 21.23 18.95 20.44 378,844 -0.66(-3.13%)
Dec 05, 2017 21.18 21.99 20.75 21.10 532,300 -0.08(-0.38%)
Dec 04, 2017 22.62 22.62 20.82 21.18 598,373 -1.40(-6.20%)
Dec 01, 2017 23.12 23.24 20.90 22.58 579,393 -0.55(-2.38%)
Nov 30, 2017 25.32 25.71 23.13 23.13 574,656 -2.13(-8.43%)
Nov 29, 2017 25.35 25.95 24.87 25.26 636,064 -0.09(-0.36%)
Nov 28, 2017 25.88 26.02 24.69 25.35 293,972 -0.60(-2.31%)
Nov 27, 2017 25.95 26.38 25.43 25.95 342,884 -0.03(-0.12%)
Nov 24, 2017 25.60 26.58 25.15 25.98 167,034 +0.47(+1.84%)
Nov 22, 2017 25.23 25.82 25.00 25.51 137,711 +0.36(+1.43%)
Nov 21, 2017 25.11 25.87 24.68 25.15 278,539 +0.07(+0.28%)
Nov 20, 2017 25.52 26.64 25.01 25.08 167,771 -0.53(-2.07%)
Nov 17, 2017 25.33 25.84 24.92 25.61 169,946 +0.25(+0.99%)
Nov 16, 2017 24.20 25.60 23.51 25.36 386,321 +1.42(+5.93%)
Nov 15, 2017 24.27 25.12 23.20 23.94 299,769 -0.45(-1.85%)
Nov 14, 2017 25.41 25.41 24.01 24.39 326,430 -1.00(-3.94%)
Nov 13, 2017 26.56 26.74 25.10 25.39 341,511 -1.08(-4.08%)
Nov 10, 2017 26.39 26.71 25.56 26.47 562,608 +0.22(+0.84%)
Nov 09, 2017 27.57 27.70 25.92 26.25 380,759 -1.45(-5.23%)
Nov 08, 2017 28.96 29.31 26.47 27.70 246,959 -1.35(-4.65%)
Nov 07, 2017 29.64 30.19 28.72 29.05 337,290 -0.60(-2.02%)
Nov 06, 2017 29.58 30.27 28.60 29.65 314,077 +0.21(+0.71%)
Nov 03, 2017 28.87 29.76 28.64 29.44 333,313 +0.51(+1.76%)
Nov 02, 2017 29.36 29.70 28.74 28.93 98,312 -0.43(-1.46%)
Nov 01, 2017 30.33 30.33 28.45 29.36 356,094 -0.70(-2.33%)
Oct 31, 2017 30.51 30.51 28.38 30.06 871,006 -0.71(-2.31%)
Oct 30, 2017 31.96 32.38 30.36 30.77 93,872 -1.31(-4.08%)
Oct 27, 2017 30.11 32.35 30.03 32.08 127,788 +1.92(+6.37%)
Oct 26, 2017 29.90 30.37 28.91 30.16 94,878 +0.08(+0.27%)
Oct 25, 2017 30.29 30.68 29.91 30.08 129,752 -0.17(-0.56%)
Oct 24, 2017 30.76 31.04 29.67 30.25 297,714 -0.91(-2.92%)
Oct 23, 2017 31.55 31.55 30.32 31.16 124,677 -0.51(-1.61%)
Oct 20, 2017 32.69 32.70 31.55 31.67 79,404 -1.05(-3.21%)
Oct 19, 2017 32.16 32.76 32.00 32.72 66,192 +0.31(+0.96%)
Oct 18, 2017 32.25 32.53 31.81 32.41 50,873 +0.34(+1.06%)
Oct 17, 2017 31.77 32.07 31.42 32.07 120,644 +0.52(+1.65%)
Oct 16, 2017 31.83 31.83 31.09 31.55 75,097 -0.15(-0.47%)
Oct 13, 2017 32.61 32.61 31.30 31.70 84,515 -0.86(-2.64%)
Oct 12, 2017 34.03 34.03 32.06 32.56 91,721 -1.34(-3.95%)
Oct 11, 2017 33.16 33.96 33.06 33.90 162,595 +0.86(+2.60%)
Oct 10, 2017 32.18 33.17 31.84 33.04 88,214 +0.93(+2.90%)
Oct 09, 2017 32.00 32.18 31.60 32.11 113,273 +0.01(+0.03%)
Oct 06, 2017 32.01 32.49 31.85 32.10 99,602 +0.04(+0.12%)
Oct 05, 2017 33.03 33.03 31.80 32.06 185,893 -0.94(-2.85%)
Oct 04, 2017 33.00 33.53 32.00 33.00 185,451 -0.08(-0.24%)
Oct 03, 2017 35.37 35.61 32.02 33.08 642,391 -2.48(-6.97%)
Oct 02, 2017 26.85 36.15 26.65 35.56 1,851,646 -1.82(-4.87%)
Sep 29, 2017 38.02 38.15 37.08 37.38 118,824 -0.62(-1.63%)
Sep 28, 2017 37.84 39.09 37.57 38.00 200,507 -0.07(-0.18%)
Sep 27, 2017 38.55 37.38 38.07 146,705 +0.08(+0.21%)
Sep 26, 2017 37.95 39.47 37.63 37.99 124,719 +0.01(+0.03%)
Sep 25, 2017 37.17 38.66 36.66 37.98 181,964 +1.10(+2.98%)
Sep 22, 2017 37.13 37.30 36.54 36.88 40,270 +0.09(+0.24%)
Sep 21, 2017 37.17 37.69 36.28 36.79 100,071 -0.39(-1.05%)
Sep 20, 2017 37.95 39.51 37.00 37.18 167,447 -0.50(-1.33%)
Sep 19, 2017 37.34 38.34 37.00 37.68 377,880 +0.33(+0.88%)
Sep 18, 2017 37.93 38.46 37.27 37.35 205,189 -0.51(-1.35%)
Sep 15, 2017 38.05 38.10 37.18 37.86 325,384 +0.04(+0.11%)
Sep 14, 2017 38.18 38.56 37.33 37.82 104,739 -0.35(-0.92%)
Sep 13, 2017 38.33 38.81 37.93 38.17 87,167 +0.16(+0.42%)
Sep 12, 2017 38.51 38.69 37.58 38.01 71,578 -0.20(-0.52%)
Sep 11, 2017 38.22 38.86 37.97 38.21 86,818 +0.09(+0.24%)
Sep 08, 2017 38.03 38.30 37.14 38.12 86,268 +0.15(+0.40%)
Sep 07, 2017 38.15 38.56 37.55 37.97 50,624 -0.11(-0.29%)
Sep 06, 2017 37.64 38.21 37.48 38.08 58,592 +0.54(+1.44%)
Sep 05, 2017 38.08 38.37 37.31 37.54 115,833 -0.46(-1.21%)
Sep 01, 2017 35.99 38.08 35.58 38.00 79,242 +2.25(+6.29%)
Aug 31, 2017 35.28 36.60 34.93 35.75 305,931 +0.60(+1.71%)
Aug 30, 2017 36.43 36.55 34.97 35.15 315,702 -1.29(-3.54%)
Aug 29, 2017 37.04 37.18 36.23 36.44 184,123 -1.10(-2.93%)
Aug 28, 2017 34.33 38.00 34.03 37.54 241,501 +3.30(+9.64%)
Aug 25, 2017 34.10 34.53 33.55 34.24 69,177 +0.04(+0.12%)
Aug 24, 2017 33.34 34.63 32.86 34.20 144,196 +1.18(+3.57%)
Aug 23, 2017 33.37 33.70 32.29 33.02 156,481 -0.48(-1.43%)
Aug 22, 2017 30.61 34.00 30.32 33.50 219,269 +3.17(+10.45%)
Aug 21, 2017 28.73 30.74 28.73 30.33 277,628 +1.81(+6.35%)
Aug 18, 2017 25.31 28.79 25.20 28.52 188,569 +2.93(+11.45%)
Aug 17, 2017 25.58 26.25 25.05 25.59 156,896 -0.05(-0.20%)
Aug 16, 2017 24.60 25.96 24.52 25.64 139,980 +1.05(+4.27%)
Aug 15, 2017 24.41 25.41 24.33 24.59 172,946 +0.18(+0.74%)
Aug 14, 2017 24.22 24.55 22.95 24.41 303,584 +0.01(+0.04%)
Aug 11, 2017 23.57 24.60 23.57 24.40 69,526 +0.78(+3.30%)
Aug 10, 2017 24.07 24.43 23.19 23.62 61,483 -0.56(-2.32%)
Aug 09, 2017 24.17 24.40 23.93 24.18 34,290 -0.06(-0.25%)
Aug 08, 2017 24.00 24.58 23.77 24.24 74,837 +0.26(+1.08%)
Aug 07, 2017 23.77 24.14 23.28 23.98 45,162 +0.40(+1.70%)
Aug 04, 2017 23.54 23.71 23.01 23.58 22,309 +0.04(+0.17%)
Aug 03, 2017 23.81 24.25 23.14 23.54 44,002 -0.09(-0.38%)
Aug 02, 2017 25.15 25.78 23.48 23.63 74,360 -1.71(-6.75%)
Aug 01, 2017 25.61 25.84 24.47 25.34 59,533 -0.42(-1.63%)
Jul 31, 2017 25.61 26.14 25.07 25.76 46,008 +0.15(+0.59%)
Jul 28, 2017 25.19 25.75 25.11 25.61 13,410 +0.36(+1.43%)
Jul 27, 2017 26.07 26.07 24.56 25.25 47,552 -0.87(-3.33%)
Jul 26, 2017 26.45 26.45 25.42 26.12 127,476 -0.11(-0.42%)
Jul 25, 2017 25.91 26.27 25.31 26.23 86,064 +0.44(+1.71%)
Jul 24, 2017 24.77 25.95 24.25 25.79 58,390 +0.91(+3.66%)
Jul 21, 2017 24.80 25.25 24.13 24.88 94,165 +0.55(+2.26%)
Jul 20, 2017 24.80 25.00 24.08 24.33 85,455 -0.41(-1.66%)
Jul 19, 2017 24.87 25.00 24.22 24.74 40,175 -0.17(-0.68%)
Jul 18, 2017 24.93 25.32 23.58 24.91 82,465 -0.12(-0.48%)
Jul 17, 2017 24.66 25.21 24.38 25.03 51,163 +0.30(+1.21%)
Jul 14, 2017 24.52 25.27 24.05 24.73 94,721 +0.33(+1.35%)
Jul 13, 2017 24.56 25.02 24.06 24.40 93,075 -0.20(-0.81%)
Jul 12, 2017 23.92 25.17 23.45 24.60 165,233 +0.77(+3.23%)
Jul 11, 2017 23.96 24.50 23.02 23.83 160,785 -0.17(-0.71%)
Jul 10, 2017 23.91 24.65 23.03 24.00 118,604 -0.01(-0.04%)
Jul 07, 2017 24.81 25.00 23.53 24.01 160,228 -0.65(-2.64%)
Jul 06, 2017 25.60 25.60 24.53 24.66 64,177 -0.85(-3.33%)
Jul 05, 2017 25.77 26.64 25.04 25.51 48,854 -0.50(-1.92%)
Jul 03, 2017 25.18 26.10 25.12 26.01 24,069 +1.01(+4.04%)
Jun 30, 2017 25.06 25.42 24.59 25.00 209,851 -0.13(-0.52%)
Jun 29, 2017 24.65 25.22 24.33 25.13 65,856 +0.34(+1.37%)
Jun 28, 2017 25.15 25.33 24.76 24.79 76,471 -0.27(-1.08%)
Jun 27, 2017 24.90 25.46 24.90 25.06 104,932 +0.05(+0.20%)
Jun 26, 2017 25.30 25.63 24.76 25.01 242,504 -0.32(-1.26%)
Jun 23, 2017 25.55 25.76 24.58 25.33 1,293,544 -0.13(-0.51%)
Jun 22, 2017 26.93 28.34 24.92 25.46 279,301 -1.34(-5.00%)
Jun 21, 2017 25.47 26.98 25.14 26.80 259,575 +1.22(+4.77%)
Jun 20, 2017 25.50 26.27 25.36 25.58 217,612 -0.05(-0.20%)
Jun 19, 2017 25.70 26.87 25.31 25.63 365,625 +0.05(+0.20%)
Jun 16, 2017 22.93 25.80 22.76 25.58 606,671 +2.50(+10.83%)
Jun 15, 2017 23.34 23.40 22.39 23.08 256,196 -0.44(-1.87%)
Jun 14, 2017 22.64 23.74 22.13 23.52 249,450 +0.84(+3.70%)
Jun 13, 2017 21.66 22.84 21.25 22.68 112,403 +1.11(+5.15%)
Jun 12, 2017 21.74 21.90 21.00 21.57 232,914 +0.07(+0.33%)
Jun 09, 2017 21.85 21.99 20.90 21.50 107,669 -0.49(-2.23%)
Jun 08, 2017 21.84 22.31 21.83 21.99 40,359 -0.02(-0.09%)
Jun 07, 2017 22.08 22.62 21.82 22.01 98,923 -0.21(-0.95%)
Jun 06, 2017 24.73 24.99 21.67 22.22 308,795 -2.53(-10.22%)
Jun 05, 2017 24.56 24.81 24.15 24.75 129,315 +0.24(+0.98%)
Jun 02, 2017 25.09 25.35 24.07 24.51 187,614 -0.38(-1.53%)
Jun 01, 2017 25.46 26.28 24.78 24.89 215,178 -0.32(-1.27%)
May 31, 2017 24.29 25.40 24.11 25.21 243,146 +1.12(+4.65%)
May 30, 2017 24.57 25.87 23.71 24.09 802,015 +0.30(+1.26%)
May 26, 2017 23.19 25.20 22.79 23.79 219,668 +0.82(+3.57%)
May 25, 2017 21.85 23.45 21.61 22.97 202,979 +1.13(+5.17%)
May 24, 2017 22.03 22.03 21.66 21.84 90,401 -0.10(-0.46%)
May 23, 2017 20.97 22.15 20.66 21.94 160,314 +1.04(+4.98%)
May 22, 2017 22.01 22.25 20.56 20.90 233,495 -1.12(-5.09%)
May 19, 2017 22.47 23.06 21.65 22.02 241,725 -0.40(-1.78%)
May 18, 2017 21.76 22.50 21.51 22.42 83,742 +0.33(+1.49%)
May 17, 2017 22.49 23.13 21.75 22.09 251,967 -0.76(-3.33%)
May 16, 2017 21.90 22.99 21.88 22.85 127,943 +0.88(+4.01%)
May 15, 2017 21.51 22.32 21.51 21.97 89,654 +0.38(+1.76%)
May 12, 2017 21.91 22.20 21.43 21.59 70,224 -0.31(-1.42%)
May 11, 2017 21.87 22.70 21.26 21.90 327,094 +0.03(+0.14%)
May 10, 2017 19.93 21.87 19.16 21.87 304,647 +2.02(+10.18%)
May 09, 2017 19.75 20.00 19.45 19.85 230,900 +0.45(+2.32%)
May 08, 2017 17.99 19.40 17.97 19.40 351,789 +1.49(+8.32%)
May 05, 2017 17.50 18.44 17.21 17.91 702,282 +0.41(+2.34%)
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.