Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

112.32 USD -1.53 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 125.65 132.91 124.58 126.01 922,701 -0.13(-0.10%)
Jul 29, 2021 128.29 129.67 125.72 126.14 363,228 -1.22(-0.96%)
Jul 28, 2021 123.26 127.84 122.48 127.36 354,702 +3.80(+3.08%)
Jul 27, 2021 122.71 123.91 119.02 123.56 366,030 +1.22(+1.00%)
Jul 26, 2021 126.15 126.89 121.75 122.34 373,936 -4.17(-3.30%)
Jul 23, 2021 125.01 127.17 121.80 126.51 438,569 +3.59(+2.92%)
Jul 22, 2021 125.11 126.85 122.46 122.92 377,267 -2.39(-1.91%)
Jul 21, 2021 127.99 128.37 125.11 125.31 476,164 -1.79(-1.41%)
Jul 20, 2021 123.62 127.80 122.03 127.10 614,577 +4.23(+3.44%)
Jul 19, 2021 123.20 125.38 119.26 122.87 560,797 -2.96(-2.35%)
Jul 16, 2021 122.25 126.65 121.00 125.83 581,988 +5.47(+4.54%)
Jul 15, 2021 120.77 121.56 117.57 120.36 589,370 -0.13(-0.11%)
Jul 14, 2021 120.55 123.41 119.06 120.49 502,997 -0.56(-0.46%)
Jul 13, 2021 117.16 123.41 117.16 121.05 984,529 +3.14(+2.66%)
Jul 12, 2021 119.04 119.04 115.14 117.91 429,581 +0.38(+0.32%)
Jul 09, 2021 114.52 119.27 114.00 117.53 677,036 +2.76(+2.40%)
Jul 08, 2021 111.30 119.14 109.92 114.77 1,218,288 +2.52(+2.24%)
Jul 07, 2021 114.75 117.33 104.12 112.25 3,416,171 +13.40(+13.56%)
Jul 06, 2021 99.95 100.39 98.20 98.85 321,426 -0.93(-0.93%)
Jul 02, 2021 99.38 100.75 99.05 99.78 386,902 +0.08(+0.08%)
Jul 01, 2021 97.26 100.25 96.54 99.70 329,471 +2.62(+2.70%)
Jun 30, 2021 97.37 100.15 96.70 97.08 548,839 -0.72(-0.74%)
Jun 29, 2021 95.97 98.24 95.38 97.80 539,218 +1.31(+1.36%)
Jun 28, 2021 98.78 99.53 94.93 96.49 350,442 -1.87(-1.90%)
Jun 25, 2021 97.44 100.11 97.16 98.36 1,760,183 +1.09(+1.12%)
Jun 24, 2021 98.53 99.40 97.10 97.27 544,707 -0.45(-0.46%)
Jun 23, 2021 97.48 99.31 96.51 97.72 541,687 +0.52(+0.53%)
Jun 22, 2021 96.42 99.09 95.38 97.20 951,716 +0.20(+0.21%)
Jun 21, 2021 95.17 98.63 93.21 97.00 943,157 +2.01(+2.12%)
Jun 18, 2021 94.50 97.19 93.49 94.99 2,998,955 +0.72(+0.76%)
Jun 17, 2021 92.88 95.10 92.57 94.27 674,853 +1.29(+1.39%)
Jun 16, 2021 93.44 94.71 90.90 92.98 1,473,190 -0.23(-0.25%)
Jun 15, 2021 100.03 100.76 92.44 93.21 1,185,653 -7.19(-7.16%)
Jun 14, 2021 104.79 106.50 100.17 100.40 1,075,256 -4.62(-4.40%)
Jun 11, 2021 102.89 106.57 102.70 105.02 786,316 +1.56(+1.51%)
Jun 10, 2021 97.58 103.83 97.56 103.46 827,413 +5.80(+5.94%)
Jun 09, 2021 98.20 98.91 94.50 97.66 872,977 +2.30(+2.41%)
Jun 08, 2021 93.62 95.89 92.55 95.36 527,601 +2.79(+3.01%)
Jun 07, 2021 90.75 93.79 90.75 92.57 725,410 +2.54(+2.82%)
Jun 04, 2021 90.00 90.19 88.41 90.03 302,432 +0.49(+0.55%)
Jun 03, 2021 89.73 91.44 86.90 89.54 372,323 -0.39(-0.43%)
Jun 02, 2021 84.96 89.95 84.96 89.93 710,924 +5.16(+6.09%)
Jun 01, 2021 87.82 88.63 84.18 84.77 871,197 -2.23(-2.56%)
May 28, 2021 84.49 87.82 84.00 87.00 920,302 +4.46(+5.40%)
May 27, 2021 80.92 82.99 80.14 82.54 533,834 +1.61(+1.99%)
May 26, 2021 80.00 81.28 79.31 80.93 696,922 +1.38(+1.73%)
May 25, 2021 78.21 79.58 77.63 79.55 466,452 +1.38(+1.77%)
May 24, 2021 80.00 80.97 76.83 78.17 780,612 -0.98(-1.24%)
May 21, 2021 75.75 79.83 75.38 79.15 1,004,072 +3.55(+4.70%)
May 20, 2021 72.49 75.73 72.10 75.60 431,419 +3.11(+4.29%)
May 19, 2021 70.35 73.10 69.51 72.49 634,386 +1.13(+1.58%)
May 18, 2021 70.62 73.76 70.49 71.36 453,923 +1.09(+1.55%)
May 17, 2021 69.62 70.75 68.07 70.27 275,498 +0.42(+0.60%)
May 14, 2021 66.56 69.89 65.68 69.85 426,762 +3.80(+5.75%)
May 13, 2021 68.83 69.46 65.24 66.05 471,913 -2.22(-3.25%)
May 12, 2021 70.87 72.60 68.22 68.27 344,707 -2.20(-3.12%)
May 11, 2021 66.61 71.13 66.00 70.47 722,711 +1.13(+1.63%)
May 10, 2021 69.80 74.15 69.29 69.34 791,772 -2.10(-2.94%)
May 07, 2021 71.92 73.63 69.57 71.44 728,068 +0.65(+0.92%)
May 06, 2021 71.41 72.06 69.18 70.79 329,442 -1.15(-1.60%)
May 05, 2021 71.62 73.75 71.00 71.94 380,697 +0.83(+1.17%)
May 04, 2021 74.69 75.46 70.67 71.11 562,605 -4.40(-5.83%)
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.