Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

109.29 USD -0.84 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.52 68.88 65.52 68.35 472,532 +2.86(+4.37%)
Mar 30, 2021 64.62 66.72 62.57 65.49 504,825 +1.42(+2.22%)
Mar 29, 2021 65.54 66.08 63.26 64.07 599,246 -2.48(-3.73%)
Mar 26, 2021 68.00 68.67 64.50 66.55 577,600 -0.83(-1.23%)
Mar 25, 2021 65.00 67.97 64.50 67.38 765,353 +1.59(+2.42%)
Mar 24, 2021 70.95 70.95 65.11 65.79 1,364,538 -4.25(-6.07%)
Mar 23, 2021 72.82 74.59 69.90 70.04 893,690 -2.17(-3.01%)
Mar 22, 2021 70.31 73.40 70.00 72.21 887,170 +1.74(+2.47%)
Mar 19, 2021 71.69 72.96 68.84 70.47 1,505,100 -0.88(-1.23%)
Mar 18, 2021 76.91 76.91 70.53 71.35 904,553 -5.84(-7.57%)
Mar 17, 2021 75.01 77.88 74.56 77.19 759,069 +1.36(+1.79%)
Mar 16, 2021 77.64 80.50 74.11 75.83 2,154,674 -5.68(-6.97%)
Mar 15, 2021 80.52 83.49 80.22 81.51 340,530 -0.03(-0.04%)
Mar 12, 2021 79.63 81.85 77.38 81.54 429,000 +1.71(+2.14%)
Mar 11, 2021 77.75 81.00 77.11 79.83 684,430 +3.89(+5.12%)
Mar 10, 2021 82.66 82.66 75.72 75.94 658,999 -4.70(-5.83%)
Mar 09, 2021 81.04 82.17 79.91 80.64 357,045 +1.40(+1.77%)
Mar 08, 2021 83.23 83.88 78.95 79.24 865,900 -4.79(-5.70%)
Mar 05, 2021 78.62 84.33 77.00 84.03 933,300 +6.16(+7.91%)
Mar 04, 2021 80.59 81.09 75.86 77.87 870,008 -1.38(-1.74%)
Mar 03, 2021 82.77 82.85 77.50 79.25 579,571 -3.42(-4.14%)
Mar 02, 2021 85.10 86.51 81.29 82.67 488,584 -3.71(-4.29%)
Mar 01, 2021 85.38 88.09 83.42 86.38 432,865 +1.40(+1.65%)
Feb 26, 2021 83.60 86.33 81.86 84.98 546,500 +1.83(+2.20%)
Feb 25, 2021 85.75 88.28 81.74 83.15 435,144 -2.60(-3.03%)
Feb 24, 2021 80.61 86.37 79.62 85.75 650,606 +4.85(+6.00%)
Feb 23, 2021 77.54 82.61 76.64 80.90 643,210 +2.28(+2.90%)
Feb 22, 2021 85.00 85.00 78.06 78.62 621,821 -4.27(-5.15%)
Feb 19, 2021 82.54 84.13 82.41 82.89 388,700 +0.76(+0.93%)
Feb 18, 2021 81.15 82.92 79.25 82.13 339,529 +0.93(+1.15%)
Feb 17, 2021 82.21 82.73 80.16 81.20 379,713 -1.52(-1.84%)
Feb 16, 2021 84.25 84.50 82.29 82.72 622,105 -1.14(-1.36%)
Feb 12, 2021 85.30 85.63 83.35 83.86 398,200 -1.56(-1.83%)
Feb 11, 2021 87.06 87.78 85.15 85.42 302,134 -1.15(-1.33%)
Feb 10, 2021 87.87 89.01 84.68 86.57 372,127 -1.24(-1.41%)
Feb 09, 2021 88.75 89.78 87.10 87.81 374,759 -0.93(-1.05%)
Feb 08, 2021 87.89 88.89 86.80 88.74 646,414 +1.61(+1.85%)
Feb 05, 2021 86.37 87.26 85.23 87.13 424,000 +1.76(+2.06%)
Feb 04, 2021 85.18 87.83 84.56 85.37 330,398 +0.53(+0.62%)
Feb 03, 2021 85.59 86.72 84.10 84.84 308,240 -0.19(-0.22%)
Feb 02, 2021 85.17 86.96 83.77 85.03 402,981 +0.60(+0.71%)
Feb 01, 2021 86.36 86.73 83.02 84.43 570,188 -0.79(-0.93%)
Jan 29, 2021 86.77 88.03 83.11 85.22 611,300 -1.21(-1.40%)
Jan 28, 2021 88.11 88.97 84.92 86.43 483,965 -1.06(-1.21%)
Jan 27, 2021 86.57 93.54 85.04 87.49 944,086 -1.29(-1.45%)
Jan 26, 2021 87.00 88.95 84.48 88.78 832,500 +2.32(+2.68%)
Jan 25, 2021 84.36 87.93 83.00 86.46 1,395,632 +6.79(+8.52%)
Jan 22, 2021 76.46 81.37 76.00 79.67 609,300 +1.83(+2.35%)
Jan 21, 2021 77.34 80.00 75.86 77.84 661,724 +1.80(+2.37%)
Jan 20, 2021 77.80 78.28 75.22 76.04 1,044,279 -1.79(-2.30%)
Jan 19, 2021 76.35 85.98 75.00 77.83 2,341,821 -7.08(-8.34%)
Jan 15, 2021 91.24 92.39 84.47 84.91 580,600 -6.84(-7.46%)
Jan 14, 2021 90.46 92.22 89.47 91.75 382,950 +1.35(+1.49%)
Jan 13, 2021 90.26 92.40 89.64 90.40 383,464 +0.18(+0.20%)
Jan 12, 2021 86.92 90.60 86.92 90.22 576,533 +3.91(+4.53%)
Jan 11, 2021 85.50 86.82 84.02 86.31 432,925 +0.59(+0.69%)
Jan 08, 2021 86.50 89.96 85.29 85.72 482,800 -0.55(-0.64%)
Jan 07, 2021 83.49 87.82 83.43 86.27 412,527 +2.89(+3.47%)
Jan 06, 2021 81.32 85.04 80.77 83.38 440,611 +1.69(+2.07%)
Jan 05, 2021 82.23 82.41 80.79 81.69 396,981 -0.22(-0.27%)
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.