Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

109.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.23 77.00 74.73 75.10 399,300 -1.04(-1.37%)
Apr 29, 2021 75.94 76.54 74.33 76.14 310,467 +1.13(+1.51%)
Apr 28, 2021 74.09 75.50 72.75 75.01 192,470 +0.10(+0.13%)
Apr 27, 2021 76.00 76.28 74.52 74.91 229,947 -0.42(-0.56%)
Apr 26, 2021 74.63 76.22 73.60 75.33 508,903 +0.50(+0.67%)
Apr 23, 2021 75.68 76.32 73.86 74.83 338,100 -0.38(-0.51%)
Apr 22, 2021 74.78 76.29 74.16 75.21 441,353 +0.13(+0.17%)
Apr 21, 2021 73.08 75.20 72.53 75.08 285,065 +1.43(+1.94%)
Apr 20, 2021 72.59 74.69 71.51 73.65 536,411 +1.32(+1.82%)
Apr 19, 2021 73.32 74.14 71.99 72.33 484,601 -2.07(-2.78%)
Apr 16, 2021 76.28 76.84 73.96 74.40 321,000 -1.43(-1.89%)
Apr 15, 2021 75.12 76.83 74.87 75.83 459,477 +1.03(+1.38%)
Apr 14, 2021 73.63 76.91 73.01 74.80 506,731 +2.02(+2.78%)
Apr 13, 2021 70.77 73.12 70.08 72.78 663,027 +2.01(+2.84%)
Apr 12, 2021 69.47 71.19 67.83 70.77 623,880 +1.38(+1.99%)
Apr 09, 2021 70.22 70.50 68.77 69.39 439,700 -1.53(-2.16%)
Apr 08, 2021 72.10 72.72 69.97 70.92 685,727 -0.43(-0.60%)
Apr 07, 2021 70.38 74.61 70.16 71.35 1,362,425 +5.57(+8.47%)
Apr 06, 2021 65.96 68.84 65.53 65.78 727,461 -0.50(-0.75%)
Apr 05, 2021 69.39 69.96 65.71 66.28 443,177 -1.98(-2.90%)
Apr 01, 2021 68.95 69.73 67.32 68.26 439,200 -0.09(-0.13%)
Mar 31, 2021 65.52 68.88 65.52 68.35 472,532 +2.86(+4.37%)
Mar 30, 2021 64.62 66.72 62.57 65.49 504,825 +1.42(+2.22%)
Mar 29, 2021 65.54 66.08 63.26 64.07 599,246 -2.48(-3.73%)
Mar 26, 2021 68.00 68.67 64.50 66.55 577,600 -0.83(-1.23%)
Mar 25, 2021 65.00 67.97 64.50 67.38 765,353 +1.59(+2.42%)
Mar 24, 2021 70.95 70.95 65.11 65.79 1,364,538 -4.25(-6.07%)
Mar 23, 2021 72.82 74.59 69.90 70.04 893,690 -2.17(-3.01%)
Mar 22, 2021 70.31 73.40 70.00 72.21 887,170 +1.74(+2.47%)
Mar 19, 2021 71.69 72.96 68.84 70.47 1,505,100 -0.88(-1.23%)
Mar 18, 2021 76.91 76.91 70.53 71.35 904,553 -5.84(-7.57%)
Mar 17, 2021 75.01 77.88 74.56 77.19 759,069 +1.36(+1.79%)
Mar 16, 2021 77.64 80.50 74.11 75.83 2,154,674 -5.68(-6.97%)
Mar 15, 2021 80.52 83.49 80.22 81.51 340,530 -0.03(-0.04%)
Mar 12, 2021 79.63 81.85 77.38 81.54 429,000 +1.71(+2.14%)
Mar 11, 2021 77.75 81.00 77.11 79.83 684,430 +3.89(+5.12%)
Mar 10, 2021 82.66 82.66 75.72 75.94 658,999 -4.70(-5.83%)
Mar 09, 2021 81.04 82.17 79.91 80.64 357,045 +1.40(+1.77%)
Mar 08, 2021 83.23 83.88 78.95 79.24 865,900 -4.79(-5.70%)
Mar 05, 2021 78.62 84.33 77.00 84.03 933,300 +6.16(+7.91%)
Mar 04, 2021 80.59 81.09 75.86 77.87 870,008 -1.38(-1.74%)
Mar 03, 2021 82.77 82.85 77.50 79.25 579,571 -3.42(-4.14%)
Mar 02, 2021 85.10 86.51 81.29 82.67 488,584 -3.71(-4.29%)
Mar 01, 2021 85.38 88.09 83.42 86.38 432,865 +1.40(+1.65%)
Feb 26, 2021 83.60 86.33 81.86 84.98 546,500 +1.83(+2.20%)
Feb 25, 2021 85.75 88.28 81.74 83.15 435,144 -2.60(-3.03%)
Feb 24, 2021 80.61 86.37 79.62 85.75 650,606 +4.85(+6.00%)
Feb 23, 2021 77.54 82.61 76.64 80.90 643,210 +2.28(+2.90%)
Feb 22, 2021 85.00 85.00 78.06 78.62 621,821 -4.27(-5.15%)
Feb 19, 2021 82.54 84.13 82.41 82.89 388,700 +0.76(+0.93%)
Feb 18, 2021 81.15 82.92 79.25 82.13 339,529 +0.93(+1.15%)
Feb 17, 2021 82.21 82.73 80.16 81.20 379,713 -1.52(-1.84%)
Feb 16, 2021 84.25 84.50 82.29 82.72 622,105 -1.14(-1.36%)
Feb 12, 2021 85.30 85.63 83.35 83.86 398,200 -1.56(-1.83%)
Feb 11, 2021 87.06 87.78 85.15 85.42 302,134 -1.15(-1.33%)
Feb 10, 2021 87.87 89.01 84.68 86.57 372,127 -1.24(-1.41%)
Feb 09, 2021 88.75 89.78 87.10 87.81 374,759 -0.93(-1.05%)
Feb 08, 2021 87.89 88.89 86.80 88.74 646,414 +1.61(+1.85%)
Feb 05, 2021 86.37 87.26 85.23 87.13 424,000 +1.76(+2.06%)
Feb 04, 2021 85.18 87.83 84.56 85.37 330,398 +0.53(+0.62%)
Feb 03, 2021 85.59 86.72 84.10 84.84 308,240 -0.19(-0.22%)
Feb 02, 2021 85.17 86.96 83.77 85.03 402,981 +0.60(+0.71%)
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.