Skip to main content

Biohaven Ltd (NY: BHVN )

55.52 -1.50 (-2.63%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.50 55.54 53.02 54.44 472,300 +0.98(+1.83%)
Dec 30, 2019 55.97 56.32 52.20 53.46 851,033 -2.57(-4.59%)
Dec 27, 2019 56.95 57.32 55.14 56.03 725,700 -0.75(-1.32%)
Dec 26, 2019 55.40 57.03 55.26 56.78 348,078 +1.36(+2.45%)
Dec 24, 2019 54.50 55.73 54.25 55.42 313,400 +1.34(+2.48%)
Dec 23, 2019 53.87 54.70 53.21 54.08 865,365 +0.91(+1.71%)
Dec 20, 2019 52.48 53.50 52.00 53.17 725,100 +0.65(+1.24%)
Dec 19, 2019 52.38 53.07 51.71 52.52 663,914 +0.39(+0.75%)
Dec 18, 2019 53.12 53.21 51.68 52.13 583,109 -0.99(-1.86%)
Dec 17, 2019 56.90 57.33 52.91 53.12 1,124,950 -2.01(-3.65%)
Dec 16, 2019 53.05 55.47 52.93 55.13 879,501 +2.68(+5.11%)
Dec 13, 2019 51.00 52.52 50.90 52.45 682,300 +1.44(+2.82%)
Dec 12, 2019 51.12 52.23 50.42 51.01 485,605 -0.34(-0.66%)
Dec 11, 2019 54.16 54.27 51.30 51.35 911,475 -2.55(-4.73%)
Dec 10, 2019 53.00 54.63 52.65 53.90 536,926 +0.95(+1.79%)
Dec 09, 2019 55.10 55.42 52.80 52.95 787,532 -1.90(-3.46%)
Dec 06, 2019 55.01 57.03 54.05 54.85 1,250,700 +1.09(+2.03%)
Dec 05, 2019 54.11 54.41 52.54 53.76 744,796 -0.26(-0.48%)
Dec 04, 2019 53.92 54.88 53.50 54.02 622,176 +0.26(+0.48%)
Dec 03, 2019 54.52 55.25 53.38 53.76 663,885 -1.48(-2.68%)
Dec 02, 2019 57.82 58.19 55.24 55.24 550,213 -2.08(-3.63%)
Nov 29, 2019 57.22 58.41 56.75 57.32 219,500 -0.33(-0.57%)
Nov 27, 2019 57.27 58.00 56.20 57.65 529,400 +0.65(+1.14%)
Nov 26, 2019 57.72 57.72 56.30 57.00 683,845 -0.40(-0.70%)
Nov 25, 2019 56.65 57.93 54.83 57.40 1,430,256 +0.90(+1.59%)
Nov 22, 2019 55.24 56.61 54.01 56.50 1,293,400 +2.62(+4.86%)
Nov 21, 2019 52.90 53.91 52.50 53.88 754,191 +1.18(+2.24%)
Nov 20, 2019 51.49 53.13 51.23 52.70 688,495 +1.14(+2.21%)
Nov 19, 2019 52.00 52.84 51.09 51.56 601,852 -0.03(-0.06%)
Nov 18, 2019 50.91 51.82 50.17 51.59 864,022 +0.51(+1.00%)
Nov 15, 2019 49.52 51.50 48.96 51.08 890,800 +2.06(+4.20%)
Nov 14, 2019 48.62 49.78 48.17 49.02 642,965 +0.50(+1.03%)
Nov 13, 2019 48.43 49.01 47.05 48.52 507,276 -0.50(-1.02%)
Nov 12, 2019 47.85 49.52 47.50 49.02 458,824 +1.11(+2.32%)
Nov 11, 2019 47.86 48.25 46.88 47.91 435,928 -0.42(-0.87%)
Nov 08, 2019 46.00 48.37 45.85 48.33 567,400 +2.32(+5.04%)
Nov 07, 2019 45.99 47.15 45.59 46.01 481,594 +0.67(+1.48%)
Nov 06, 2019 46.88 47.04 45.16 45.34 351,250 -1.62(-3.45%)
Nov 05, 2019 47.22 48.44 46.41 46.96 396,649 +0.06(+0.13%)
Nov 04, 2019 47.61 47.83 45.29 46.90 745,972 -0.38(-0.80%)
Nov 01, 2019 46.11 47.79 46.04 47.28 387,700 +1.36(+2.96%)
Oct 31, 2019 45.00 46.20 44.05 45.92 437,669 +0.69(+1.53%)
Oct 30, 2019 46.76 46.76 45.10 45.23 323,454 -1.72(-3.66%)
Oct 29, 2019 47.76 47.85 46.82 46.95 299,640 -0.86(-1.80%)
Oct 28, 2019 47.22 48.36 46.31 47.81 764,248 +1.04(+2.22%)
Oct 25, 2019 45.29 47.70 45.29 46.77 426,300 +1.24(+2.72%)
Oct 24, 2019 47.12 47.71 45.18 45.53 405,231 -1.48(-3.15%)
Oct 23, 2019 45.64 47.87 45.25 47.01 432,132 +0.92(+2.00%)
Oct 22, 2019 45.55 46.64 45.23 46.09 419,072 +1.02(+2.26%)
Oct 21, 2019 45.08 45.45 44.05 45.07 556,472 +0.10(+0.22%)
Oct 18, 2019 44.35 46.16 44.03 44.97 699,200 +0.25(+0.56%)
Oct 17, 2019 44.37 44.98 43.73 44.72 389,126 +0.46(+1.04%)
Oct 16, 2019 44.19 44.82 43.66 44.26 319,140 -0.37(-0.83%)
Oct 15, 2019 43.39 45.06 43.31 44.63 388,002 +1.51(+3.50%)
Oct 14, 2019 43.01 44.00 42.22 43.12 482,004 +0.11(+0.26%)
Oct 11, 2019 42.23 43.23 41.02 43.01 623,400 +1.30(+3.12%)
Oct 10, 2019 41.61 42.35 41.32 41.71 515,927 +0.15(+0.36%)
Oct 09, 2019 41.00 41.92 41.00 41.56 463,236 +0.70(+1.71%)
Oct 08, 2019 41.48 42.17 39.78 40.86 484,890 -1.04(-2.48%)
Oct 07, 2019 43.04 43.51 41.77 41.90 562,349 -1.34(-3.10%)
Oct 04, 2019 44.00 44.19 42.54 43.24 590,400 -0.47(-1.08%)
Oct 03, 2019 41.91 43.73 41.45 43.71 843,152 +1.54(+3.65%)
Oct 02, 2019 41.04 42.38 40.25 42.17 533,553 +0.76(+1.84%)
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.