Skip to main content

Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

143.18 -0.22 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.28 52.45 50.54 51.47 324,800 -0.27(-0.52%)
Mar 28, 2019 51.09 51.88 50.60 51.74 199,849 +0.89(+1.75%)
Mar 27, 2019 52.92 53.51 49.84 50.85 411,247 -2.02(-3.82%)
Mar 26, 2019 51.61 53.82 51.61 52.87 455,490 +1.29(+2.50%)
Mar 25, 2019 51.00 51.93 49.78 51.58 280,075 +0.73(+1.44%)
Mar 22, 2019 52.87 53.66 50.60 50.85 401,000 -2.44(-4.58%)
Mar 21, 2019 48.69 53.36 48.69 53.29 584,502 +4.01(+8.14%)
Mar 20, 2019 49.98 50.34 48.17 49.28 630,341 -0.77(-1.54%)
Mar 19, 2019 50.02 50.13 48.86 50.05 592,371 +0.61(+1.23%)
Mar 18, 2019 50.37 50.44 47.30 49.44 762,376 -0.66(-1.32%)
Mar 15, 2019 50.28 50.65 49.81 50.10 1,308,000 +0.00(+0.00%)
Mar 14, 2019 49.46 50.29 48.81 50.10 390,348 +0.46(+0.93%)
Mar 13, 2019 49.99 50.22 49.17 49.64 311,991 +0.25(+0.51%)
Mar 12, 2019 49.24 50.57 48.61 49.39 482,191 +0.35(+0.71%)
Mar 11, 2019 47.62 49.18 47.43 49.04 476,698 +1.61(+3.39%)
Mar 08, 2019 46.09 48.28 46.05 47.43 398,600 +0.82(+1.76%)
Mar 07, 2019 45.17 46.86 44.29 46.61 317,176 +1.36(+3.01%)
Mar 06, 2019 47.71 48.26 44.83 45.25 573,935 -2.26(-4.76%)
Mar 05, 2019 47.10 49.10 46.73 47.51 393,573 +0.35(+0.74%)
Mar 04, 2019 48.60 48.79 45.99 47.16 499,679 -0.68(-1.42%)
Mar 01, 2019 44.13 48.50 44.13 47.84 976,600 +3.86(+8.78%)
Feb 28, 2019 44.86 45.29 43.43 43.98 319,121 -1.12(-2.48%)
Feb 27, 2019 44.14 46.11 43.66 45.10 446,687 +0.97(+2.20%)
Feb 26, 2019 45.37 45.37 43.79 44.13 359,770 -1.32(-2.90%)
Feb 25, 2019 45.59 46.11 44.66 45.45 288,233 +0.45(+1.00%)
Feb 22, 2019 43.56 45.37 43.24 45.00 397,900 +1.56(+3.59%)
Feb 21, 2019 43.92 44.14 43.17 43.44 212,488 -0.74(-1.67%)
Feb 20, 2019 44.59 45.12 43.85 44.18 381,999 -0.07(-0.16%)
Feb 19, 2019 45.28 45.68 43.89 44.25 381,870 -1.13(-2.49%)
Feb 15, 2019 44.33 45.45 43.22 45.38 484,200 +1.48(+3.37%)
Feb 14, 2019 44.32 45.00 42.98 43.90 334,754 -0.37(-0.84%)
Feb 13, 2019 44.23 44.49 43.52 44.27 276,202 +0.42(+0.96%)
Feb 12, 2019 43.71 44.73 43.08 43.85 298,696 +0.70(+1.62%)
Feb 11, 2019 43.21 43.76 42.07 43.15 298,958 +0.23(+0.54%)
Feb 08, 2019 41.68 44.13 41.10 42.92 421,500 +1.35(+3.25%)
Feb 07, 2019 41.64 42.51 41.11 41.57 579,626 -0.60(-1.42%)
Feb 06, 2019 42.67 42.86 41.60 42.17 149,792 -0.52(-1.22%)
Feb 05, 2019 43.07 43.41 41.70 42.69 420,536 +0.18(+0.42%)
Feb 04, 2019 42.40 43.11 40.71 42.51 463,395 +0.87(+2.09%)
Feb 01, 2019 38.78 42.37 37.58 41.64 591,600 +3.55(+9.32%)
Jan 31, 2019 38.19 39.38 37.09 38.09 455,568 -0.21(-0.55%)
Jan 30, 2019 35.00 39.71 35.00 38.30 902,385 +3.61(+10.41%)
Jan 29, 2019 35.23 35.53 34.30 34.69 984,474 -0.39(-1.11%)
Jan 28, 2019 35.36 36.11 34.59 35.08 367,567 -0.76(-2.12%)
Jan 25, 2019 34.91 36.11 34.06 35.84 202,900 +1.32(+3.82%)
Jan 24, 2019 35.09 35.67 34.37 34.52 154,470 -0.65(-1.85%)
Jan 23, 2019 35.85 37.04 34.72 35.17 180,938 -0.68(-1.90%)
Jan 22, 2019 36.52 36.93 35.46 35.85 525,587 -1.00(-2.71%)
Jan 18, 2019 37.59 38.18 36.31 36.85 312,300 -0.71(-1.89%)
Jan 17, 2019 35.44 38.30 35.00 37.56 479,475 +2.04(+5.74%)
Jan 16, 2019 34.90 36.05 34.74 35.52 426,741 +0.57(+1.63%)
Jan 15, 2019 35.52 36.73 34.61 34.95 598,509 -0.48(-1.35%)
Jan 14, 2019 36.76 37.20 35.42 35.43 275,142 -1.68(-4.53%)
Jan 11, 2019 37.74 38.16 36.87 37.11 284,800 -0.65(-1.72%)
Jan 10, 2019 37.50 37.97 37.00 37.76 336,451 -0.06(-0.16%)
Jan 09, 2019 37.80 38.37 37.32 37.82 327,766 +0.03(+0.08%)
Jan 08, 2019 38.07 38.23 36.37 37.79 342,136 +0.15(+0.40%)
Jan 07, 2019 37.35 38.00 36.00 37.64 537,049 +0.78(+2.12%)
Jan 04, 2019 35.40 36.93 34.66 36.86 289,100 +2.13(+6.13%)
Jan 03, 2019 36.65 36.85 34.14 34.73 367,330 -1.96(-5.34%)
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.