Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

127.62 USD +7.08 (+5.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.24 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%)
Oct 01, 2019 41.82 43.36 40.50 41.41 661,123 -0.31(-0.74%)
Sep 30, 2019 41.57 42.62 41.05 41.72 856,259 +0.20(+0.48%)
Sep 27, 2019 42.95 43.40 40.70 41.52 901,500 -1.49(-3.46%)
Sep 26, 2019 43.72 43.88 41.82 43.01 564,993 -0.80(-1.83%)
Sep 25, 2019 44.79 44.91 43.05 43.81 608,818 -1.08(-2.41%)
Sep 24, 2019 46.54 46.94 44.55 44.89 692,839 -1.41(-3.05%)
Sep 23, 2019 46.72 47.55 45.87 46.30 486,299 -0.59(-1.26%)
Sep 20, 2019 47.52 47.60 46.07 46.89 2,119,400 -0.81(-1.70%)
Sep 19, 2019 49.16 49.40 47.47 47.70 523,515 -1.77(-3.58%)
Sep 18, 2019 47.55 49.98 47.00 49.47 974,563 +2.15(+4.54%)
Sep 17, 2019 48.00 48.44 46.29 47.32 764,512 -0.70(-1.46%)
Sep 16, 2019 47.50 49.96 47.50 48.02 1,207,118 +0.99(+2.11%)
Sep 13, 2019 45.15 47.12 44.87 47.03 752,300 +2.05(+4.56%)
Sep 12, 2019 45.44 45.63 43.96 44.98 471,778 -0.38(-0.84%)
Sep 11, 2019 41.85 45.93 41.72 45.36 1,212,399 +3.56(+8.52%)
Sep 10, 2019 41.23 41.89 39.95 41.80 749,418 +0.56(+1.36%)
Sep 09, 2019 41.68 41.76 40.51 41.24 633,377 -0.25(-0.60%)
Sep 06, 2019 40.92 42.68 40.88 41.49 563,500 +0.59(+1.44%)
Sep 05, 2019 41.80 42.20 39.58 40.90 595,452 -0.75(-1.80%)
Sep 04, 2019 39.10 42.49 39.10 41.65 1,583,106 +3.55(+9.32%)
Sep 03, 2019 38.89 39.80 37.08 38.10 715,314 -1.09(-2.78%)
Aug 30, 2019 38.83 39.92 38.41 39.19 783,600 +0.55(+1.42%)
Aug 29, 2019 38.19 38.87 37.42 38.64 372,834 +0.87(+2.30%)
Aug 28, 2019 37.58 38.48 37.30 37.77 380,397 -0.03(-0.08%)
Aug 27, 2019 38.88 39.24 36.69 37.80 541,269 -1.04(-2.68%)
Aug 26, 2019 38.97 39.60 38.28 38.84 594,482 +0.30(+0.78%)
Aug 23, 2019 38.29 39.44 38.29 38.54 587,200 -0.11(-0.28%)
Aug 22, 2019 38.36 39.16 37.74 38.65 518,490 +1.23(+3.29%)
Aug 21, 2019 37.84 38.30 37.00 37.42 539,222 +0.04(+0.11%)
Aug 20, 2019 38.05 38.35 37.26 37.38 428,443 -0.79(-2.07%)
Aug 19, 2019 39.64 39.71 38.10 38.17 387,946 -1.05(-2.68%)
Aug 16, 2019 37.87 39.37 37.23 39.22 502,300 +1.73(+4.61%)
Aug 15, 2019 38.02 38.98 36.94 37.49 621,715 -0.52(-1.37%)
Aug 14, 2019 38.09 38.50 37.07 38.01 504,810 -0.82(-2.11%)
Aug 13, 2019 37.51 39.69 37.07 38.83 820,102 +1.15(+3.05%)
Aug 12, 2019 38.98 39.62 37.61 37.68 523,407 -1.70(-4.32%)
Aug 09, 2019 39.16 40.07 38.12 39.38 736,300 -1.22(-3.00%)
Aug 08, 2019 39.85 40.95 39.01 40.60 554,718 +0.90(+2.27%)
Aug 07, 2019 38.50 39.95 37.84 39.70 1,052,831 +0.59(+1.51%)
Aug 06, 2019 39.97 40.35 37.78 39.11 704,098 -0.46(-1.16%)
Aug 05, 2019 40.65 41.04 39.22 39.57 758,232 -1.69(-4.10%)
Aug 02, 2019 41.91 42.05 40.72 41.26 985,500 -1.04(-2.46%)
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.