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 28, 2024 57.02 57.02 54.65 54.69 841,480 -2.33(-4.09%)
Mar 27, 2024 56.88 57.07 54.35 57.02 834,501 +0.73(+1.30%)
Mar 26, 2024 58.20 59.53 56.20 56.29 1,815,133 +1.06(+1.92%)
Mar 25, 2024 55.62 56.32 55.13 55.23 1,203,475 -0.62(-1.11%)
Mar 22, 2024 55.63 56.43 55.25 55.85 1,011,575 -0.03(-0.05%)
Mar 21, 2024 60.17 60.46 55.85 55.88 2,092,015 -3.48(-5.86%)
Mar 20, 2024 56.02 59.37 55.43 59.36 921,317 +2.41(+4.23%)
Mar 19, 2024 56.01 57.76 55.45 56.95 2,448,834 +0.21(+0.37%)
Mar 18, 2024 58.26 58.97 56.26 56.74 1,935,701 -0.33(-0.58%)
Mar 15, 2024 55.32 57.95 54.95 57.07 3,605,922 +0.65(+1.15%)
Mar 14, 2024 58.98 59.15 55.44 56.42 2,052,853 -3.33(-5.57%)
Mar 13, 2024 58.30 60.83 58.01 59.75 2,362,403 +1.17(+2.00%)
Mar 12, 2024 54.58 58.70 54.40 58.58 1,274,680 +3.20(+5.78%)
Mar 11, 2024 57.56 57.99 54.00 55.38 1,499,865 -2.59(-4.47%)
Mar 08, 2024 59.00 62.21 55.88 57.97 1,700,919 -0.08(-0.14%)
Mar 07, 2024 58.99 59.25 56.58 58.05 1,288,303 -0.08(-0.14%)
Mar 06, 2024 59.58 60.22 56.79 58.13 1,222,020 -0.52(-0.89%)
Mar 05, 2024 56.05 61.25 56.01 58.65 2,011,708 +2.26(+4.01%)
Mar 04, 2024 51.50 58.83 51.15 56.39 2,579,394 +6.85(+13.83%)
Mar 01, 2024 47.48 51.78 46.25 49.54 1,741,747 +1.40(+2.91%)
Feb 29, 2024 48.56 49.38 46.83 48.14 1,549,793 +0.84(+1.78%)
Feb 28, 2024 47.20 48.04 46.26 47.30 824,661 -0.36(-0.76%)
Feb 27, 2024 46.96 48.58 45.85 47.66 1,065,498 +1.48(+3.20%)
Feb 26, 2024 47.20 48.00 44.39 46.18 1,210,470 -1.13(-2.39%)
Feb 23, 2024 48.38 49.61 47.25 47.31 686,976 -0.02(-0.04%)
Feb 22, 2024 47.00 48.49 46.86 47.33 532,638 +0.76(+1.63%)
Feb 21, 2024 46.85 47.70 45.20 46.57 829,444 -0.67(-1.42%)
Feb 20, 2024 48.92 50.68 46.98 47.24 1,097,463 -2.26(-4.57%)
Feb 16, 2024 48.86 50.22 48.44 49.50 667,098 +0.39(+0.79%)
Feb 15, 2024 47.57 49.25 47.57 49.11 628,770 +1.99(+4.22%)
Feb 14, 2024 48.00 48.92 45.69 47.12 800,572 +0.17(+0.36%)
Feb 13, 2024 46.90 48.26 46.05 46.95 1,324,187 -1.76(-3.61%)
Feb 12, 2024 49.28 50.23 47.97 48.71 695,219 +0.16(+0.33%)
Feb 09, 2024 47.12 48.93 47.12 48.55 509,066 +1.63(+3.47%)
Feb 08, 2024 47.26 48.20 46.18 46.92 641,532 -0.34(-0.72%)
Feb 07, 2024 47.27 48.21 46.93 47.26 517,583 +0.05(+0.11%)
Feb 06, 2024 47.77 48.58 46.57 47.21 865,787 +0.05(+0.11%)
Feb 05, 2024 44.79 47.50 44.26 47.16 947,904 +2.37(+5.29%)
Feb 02, 2024 44.06 45.07 43.05 44.79 680,728 -0.21(-0.47%)
Feb 01, 2024 44.92 45.74 43.94 45.00 576,103 +0.52(+1.17%)
Jan 31, 2024 43.89 46.37 43.89 44.48 913,905 +0.67(+1.53%)
Jan 30, 2024 45.25 45.90 43.65 43.81 991,240 -1.86(-4.07%)
Jan 29, 2024 45.50 46.61 44.90 45.67 807,469 +0.78(+1.74%)
Jan 26, 2024 45.10 45.45 44.19 44.89 508,794 -0.08(-0.18%)
Jan 25, 2024 46.09 47.27 44.90 44.97 758,165 -0.63(-1.38%)
Jan 24, 2024 49.10 49.58 45.33 45.60 599,869 -2.71(-5.61%)
Jan 23, 2024 49.03 49.65 46.88 48.31 1,204,609 -0.14(-0.29%)
Jan 22, 2024 44.91 48.70 44.82 48.45 1,548,116 +4.10(+9.24%)
Jan 19, 2024 42.80 44.35 42.02 44.35 995,369 +1.64(+3.84%)
Jan 18, 2024 43.80 44.15 42.20 42.71 947,553 -0.78(-1.79%)
Jan 17, 2024 44.08 44.18 42.80 43.49 1,216,938 -1.11(-2.49%)
Jan 16, 2024 44.50 45.59 43.54 44.60 707,900 -0.74(-1.63%)
Jan 12, 2024 45.98 46.84 45.24 45.34 650,541 -0.12(-0.26%)
Jan 11, 2024 46.00 46.13 43.70 45.46 1,201,349 -1.04(-2.24%)
Jan 10, 2024 47.96 48.29 46.08 46.50 1,164,301 -1.21(-2.54%)
Jan 09, 2024 46.53 48.66 45.55 47.71 1,428,976 +0.65(+1.38%)
Jan 08, 2024 42.92 47.17 42.75 47.06 2,027,613 +4.47(+10.50%)
Jan 05, 2024 41.50 43.74 41.15 42.59 1,073,279 +0.23(+0.54%)
Jan 04, 2024 40.56 43.83 40.56 42.36 1,026,371 +2.17(+5.40%)
Jan 03, 2024 41.31 42.42 39.84 40.19 1,114,633 -1.74(-4.15%)
Jan 02, 2024 42.09 42.71 40.34 41.93 1,111,168 -0.87(-2.03%)
Dec 29, 2023 42.89 43.44 41.74 42.80 1,320,742 -0.48(-1.11%)
Dec 28, 2023 43.67 44.20 42.91 43.28 1,054,003 -0.48(-1.10%)
Dec 27, 2023 43.41 44.29 42.90 43.76 1,014,470 +0.48(+1.11%)
Dec 26, 2023 41.48 43.31 41.01 43.28 1,287,613 +3.20(+7.98%)
Dec 22, 2023 39.38 40.97 39.09 40.08 1,642,001 +2.06(+5.42%)
Dec 21, 2023 38.50 39.20 37.84 38.02 1,096,478 +0.10(+0.26%)
Dec 20, 2023 36.53 39.66 34.75 37.92 1,819,420 -0.44(-1.15%)
Dec 19, 2023 39.67 40.23 37.88 38.36 1,448,180 -0.68(-1.74%)
Dec 18, 2023 39.11 39.77 38.41 39.04 730,157 +0.04(+0.10%)
Dec 15, 2023 38.03 39.65 37.80 39.00 3,858,940 +1.35(+3.59%)
Dec 14, 2023 36.58 37.98 35.45 37.65 1,605,214 +1.50(+4.15%)
Dec 13, 2023 35.71 36.32 34.55 36.15 1,124,543 +0.40(+1.12%)
Dec 12, 2023 33.39 36.17 32.69 35.75 1,369,409 +2.14(+6.37%)
Dec 11, 2023 33.00 33.64 32.08 33.61 912,527 +0.55(+1.66%)
Dec 08, 2023 33.50 34.49 32.89 33.06 1,067,583 +0.05(+0.15%)
Dec 07, 2023 33.28 33.79 32.89 33.01 729,444 -0.31(-0.93%)
Dec 06, 2023 33.80 34.15 32.96 33.32 673,198 -0.18(-0.54%)
Dec 05, 2023 33.68 34.02 33.01 33.50 777,752 -0.44(-1.30%)
Dec 04, 2023 33.41 34.21 32.97 33.94 1,039,059 +0.28(+0.83%)
Dec 01, 2023 33.20 33.85 32.46 33.66 1,333,582 +0.34(+1.02%)
Nov 30, 2023 32.89 33.99 32.60 33.32 2,113,110 +1.21(+3.77%)
Nov 29, 2023 31.49 32.18 31.05 32.11 633,135 +0.87(+2.78%)
Nov 28, 2023 31.29 32.83 30.89 31.24 1,236,674 -0.20(-0.64%)
Nov 27, 2023 30.35 32.00 29.76 31.44 1,298,266 +1.00(+3.29%)
Nov 24, 2023 30.26 31.02 29.78 30.44 335,378 +0.17(+0.56%)
Nov 22, 2023 30.11 30.34 29.11 30.27 859,799 +0.74(+2.51%)
Nov 21, 2023 30.35 30.77 29.39 29.53 789,008 -1.07(-3.50%)
Nov 20, 2023 31.00 31.59 30.19 30.60 1,186,278 +0.51(+1.69%)
Nov 17, 2023 30.01 30.78 29.30 30.09 1,233,610 +0.43(+1.45%)
Nov 16, 2023 29.12 29.79 28.23 29.66 1,325,768 +0.61(+2.10%)
Nov 15, 2023 29.62 30.85 28.48 29.05 990,773 -0.73(-2.45%)
Nov 14, 2023 29.69 30.53 29.44 29.78 1,245,732 +1.01(+3.51%)
Nov 13, 2023 28.27 28.90 26.93 28.77 512,052 +0.17(+0.59%)
Nov 10, 2023 27.78 29.12 27.38 28.60 854,324 +0.98(+3.55%)
Nov 09, 2023 29.62 29.88 27.41 27.62 1,132,591 -2.21(-7.41%)
Nov 08, 2023 30.37 30.66 29.41 29.83 1,312,725 -0.41(-1.36%)
Nov 07, 2023 29.10 30.61 28.91 30.24 896,529 +1.39(+4.82%)
Nov 06, 2023 31.18 31.18 28.24 28.85 1,252,663 -1.97(-6.39%)
Nov 03, 2023 29.84 31.21 29.80 30.82 1,666,164 +1.33(+4.51%)
Nov 02, 2023 29.99 31.00 28.88 29.49 1,637,949 +0.00(+0.00%)
Nov 01, 2023 26.51 29.62 26.39 29.49 1,208,117 +2.98(+11.24%)
Oct 31, 2023 27.36 27.36 25.97 26.51 1,209,029 -1.12(-4.05%)
Oct 30, 2023 26.97 28.07 26.87 27.63 555,287 +0.79(+2.94%)
Oct 27, 2023 28.10 28.20 26.69 26.84 1,433,655 -1.15(-4.11%)
Oct 26, 2023 27.61 28.80 27.61 27.99 1,089,003 +0.34(+1.23%)
Oct 25, 2023 27.47 28.41 27.21 27.65 672,772 -0.26(-0.93%)
Oct 24, 2023 26.94 28.11 26.94 27.91 849,450 +1.06(+3.95%)
Oct 23, 2023 27.10 27.60 26.65 26.85 1,269,120 -0.52(-1.90%)
Oct 20, 2023 26.84 28.00 26.29 27.37 1,264,139 +0.43(+1.60%)
Oct 19, 2023 27.59 27.93 26.82 26.94 904,651 -0.57(-2.07%)
Oct 18, 2023 27.83 28.26 27.24 27.51 879,599 -0.41(-1.47%)
Oct 17, 2023 26.94 28.85 26.87 27.92 1,102,139 +0.53(+1.94%)
Oct 16, 2023 27.19 28.49 26.56 27.39 1,306,770 +0.25(+0.92%)
Oct 13, 2023 26.94 27.67 26.10 27.14 1,226,842 +1.01(+3.87%)
Oct 12, 2023 27.66 27.94 25.38 26.13 1,794,882 -1.57(-5.67%)
Oct 11, 2023 26.48 27.70 26.31 27.70 1,380,732 +1.57(+6.01%)
Oct 10, 2023 25.41 26.53 24.60 26.13 1,117,318 +1.28(+5.15%)
Oct 09, 2023 23.96 25.29 23.73 24.85 1,067,500 +0.83(+3.46%)
Oct 06, 2023 24.65 24.65 23.51 24.02 1,307,139 -0.13(-0.54%)
Oct 05, 2023 22.81 24.41 22.38 24.15 1,541,810 +1.22(+5.32%)
Oct 04, 2023 23.16 23.52 22.12 22.93 2,059,138 -0.29(-1.25%)
Oct 03, 2023 23.20 23.76 22.58 23.22 2,833,061 -0.85(-3.53%)
Oct 02, 2023 26.10 26.48 24.06 24.07 1,139,934 -1.94(-7.46%)
Sep 29, 2023 26.32 27.40 25.65 26.01 2,555,643 +0.00(+0.00%)
Sep 28, 2023 23.52 26.09 23.21 26.01 2,674,982 +2.48(+10.54%)
Sep 27, 2023 20.80 25.48 20.80 23.53 6,454,444 +5.88(+33.31%)
Sep 26, 2023 17.32 18.14 17.17 17.65 942,594 +0.41(+2.38%)
Sep 25, 2023 16.72 17.43 17.10 17.24 635,135 +0.31(+1.83%)
Sep 22, 2023 17.14 17.18 16.69 16.93 406,108 -0.26(-1.51%)
Sep 21, 2023 17.00 17.24 16.45 17.19 555,209 +0.13(+0.76%)
Sep 20, 2023 18.08 18.09 17.03 17.06 671,690 -1.01(-5.59%)
Sep 19, 2023 18.40 18.58 17.98 18.07 405,909 -0.21(-1.15%)
Sep 18, 2023 18.86 18.95 17.82 18.28 544,747 -0.82(-4.29%)
Sep 15, 2023 19.38 19.50 18.73 19.10 2,827,195 -0.31(-1.60%)
Sep 14, 2023 19.16 19.52 18.72 19.41 627,387 +0.39(+2.05%)
Sep 13, 2023 19.27 19.52 18.99 19.02 508,935 -0.19(-0.99%)
Sep 12, 2023 18.47 19.29 18.41 19.21 555,879 +0.48(+2.56%)
Sep 11, 2023 18.93 19.48 18.68 18.73 683,926 +0.20(+1.08%)
Sep 08, 2023 19.25 19.63 18.25 18.53 810,971 -0.92(-4.73%)
Sep 07, 2023 18.55 19.95 18.24 19.45 815,461 +1.05(+5.71%)
Sep 06, 2023 17.95 18.49 17.89 18.40 893,191 +0.63(+3.55%)
Sep 05, 2023 18.57 18.76 17.32 17.77 1,454,384 -1.17(-6.18%)
Sep 01, 2023 18.42 19.06 18.42 18.94 507,744 +0.65(+3.55%)
Aug 31, 2023 18.96 19.35 18.23 18.29 1,221,391 -0.13(-0.71%)
Aug 30, 2023 18.87 18.89 18.18 18.42 925,866 -0.63(-3.31%)
Aug 29, 2023 19.21 19.55 18.97 19.05 263,051 -0.18(-0.94%)
Aug 28, 2023 19.25 19.73 18.79 19.23 271,093 -0.02(-0.10%)
Aug 25, 2023 19.05 19.68 18.97 19.25 412,411 +0.43(+2.28%)
Aug 24, 2023 19.71 19.71 18.79 18.82 419,773 -0.95(-4.81%)
Aug 23, 2023 19.91 20.39 19.62 19.77 423,640 -0.19(-0.95%)
Aug 22, 2023 19.60 20.24 19.43 19.96 1,331,623 +0.50(+2.57%)
Aug 21, 2023 19.33 19.64 19.08 19.46 480,735 +0.19(+0.99%)
Aug 18, 2023 18.98 19.59 18.53 19.27 528,306 +0.05(+0.26%)
Aug 17, 2023 20.24 20.45 19.09 19.22 578,378 -0.66(-3.32%)
Aug 16, 2023 20.65 20.71 19.52 19.88 577,408 -0.87(-4.19%)
Aug 15, 2023 20.54 21.07 20.25 20.75 410,185 +0.23(+1.12%)
Aug 14, 2023 20.64 20.73 20.18 20.52 581,280 -0.32(-1.54%)
Aug 11, 2023 21.19 21.81 20.80 20.84 360,350 -0.36(-1.70%)
Aug 10, 2023 21.00 21.66 20.93 21.20 330,613 -0.05(-0.24%)
Aug 09, 2023 20.20 21.27 20.12 21.25 579,932 +0.97(+4.78%)
Aug 08, 2023 19.43 20.65 19.25 20.28 688,386 +1.05(+5.46%)
Aug 07, 2023 20.75 20.94 19.00 19.23 904,728 -0.46(-2.34%)
Aug 04, 2023 19.22 19.96 18.97 19.69 714,443 +0.54(+2.82%)
Aug 03, 2023 19.15 19.75 18.89 19.15 718,084 -0.13(-0.67%)
Aug 02, 2023 19.43 20.20 18.80 19.28 862,658 -0.37(-1.88%)
Aug 01, 2023 19.71 20.17 19.13 19.65 1,255,339 -0.23(-1.16%)
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%)
May 01, 2023 13.08 13.73 13.04 13.58 704,358 +0.50(+3.82%)
Apr 28, 2023 13.00 13.24 12.35 13.08 812,265 +0.08(+0.62%)
Apr 27, 2023 13.17 13.19 12.53 13.00 751,414 -0.13(-0.99%)
Apr 26, 2023 13.42 13.57 13.12 13.13 483,917 -0.28(-2.09%)
Apr 25, 2023 13.55 14.13 13.18 13.41 669,433 -0.46(-3.32%)
Apr 24, 2023 14.24 14.36 13.73 13.87 428,129 -0.47(-3.28%)
Apr 21, 2023 14.20 14.61 13.86 14.34 783,617 +0.24(+1.70%)
Apr 20, 2023 14.07 14.41 13.97 14.10 633,259 -0.12(-0.84%)
Apr 19, 2023 13.94 14.50 13.84 14.22 458,292 +0.12(+0.85%)
Apr 18, 2023 14.37 14.79 13.80 14.10 749,289 -0.17(-1.19%)
Apr 17, 2023 13.11 14.45 13.11 14.27 978,296 +1.18(+9.01%)
Apr 14, 2023 13.52 13.65 12.83 13.09 745,585 -0.36(-2.68%)
Apr 13, 2023 13.08 13.84 12.98 13.45 869,495 +0.49(+3.78%)
Apr 12, 2023 13.09 13.35 12.91 12.96 441,199 -0.02(-0.15%)
Apr 11, 2023 12.66 13.12 12.63 12.98 572,901 +0.34(+2.69%)
Apr 10, 2023 12.75 12.86 12.57 12.64 811,127 -0.20(-1.56%)
Apr 06, 2023 12.88 13.02 12.45 12.84 1,249,129 -0.13(-1.00%)
Apr 05, 2023 13.50 13.65 12.67 12.97 1,351,395 -0.70(-5.12%)
Apr 04, 2023 14.43 14.86 13.53 13.67 1,037,653 -0.23(-1.65%)
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.