Biohaven Ltd. (BHVN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.18

+1.38

(+3.56%)

At close: 04:00PM EDT

41.69

+1.51

(+3.76%)

Pre-Market:

07:15AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	38.60	41.63	38.42	40.18	40.18	1,640,700
Apr 30, 2024	39.80	40.28	38.29	38.80	38.80	1,079,500
Apr 29, 2024	39.30	40.15	38.54	39.83	39.83	1,248,900
Apr 26, 2024	38.61	39.28	37.75	38.97	38.97	948,400
Apr 25, 2024	38.95	38.95	36.77	38.54	38.54	1,850,800
Apr 24, 2024	40.19	40.62	38.38	38.72	38.72	971,900
Apr 23, 2024	40.54	41.88	39.25	39.61	39.61	2,087,200
Apr 22, 2024	39.70	39.70	38.19	38.33	38.33	1,132,300
Apr 19, 2024	42.36	43.24	37.61	38.99	38.99	3,353,200
Apr 18, 2024	42.90	43.31	41.00	42.16	42.16	3,668,300
Apr 17, 2024	44.14	45.60	42.54	44.03	44.03	1,040,200
Apr 16, 2024	44.77	45.07	42.35	43.77	43.77	1,955,000
Apr 15, 2024	50.96	52.50	43.58	44.77	44.77	3,401,900
Apr 12, 2024	53.49	53.70	52.13	53.08	53.08	782,400
Apr 11, 2024	51.53	53.80	51.20	53.49	53.49	697,900
Apr 10, 2024	50.37	51.60	49.77	51.06	51.06	718,500
Apr 09, 2024	51.62	53.13	50.85	51.98	51.98	756,400
Apr 08, 2024	52.29	52.42	50.02	51.41	51.41	834,700
Apr 05, 2024	51.93	53.73	51.36	52.52	52.52	583,600
Apr 04, 2024	52.70	55.72	51.60	52.33	52.33	879,700
Apr 03, 2024	50.25	52.74	50.25	52.28	52.28	934,400
Apr 02, 2024	50.99	52.15	50.10	50.79	50.79	1,230,300
Apr 01, 2024	54.69	54.69	51.57	52.06	52.06	936,100
Mar 28, 2024	57.02	57.02	54.65	54.69	54.69	841,300
Mar 27, 2024	56.88	57.07	54.22	57.02	57.02	834,500
Mar 26, 2024	58.20	59.53	56.20	56.29	56.29	1,815,200
Mar 25, 2024	55.62	56.32	55.13	55.23	55.23	1,220,200
Mar 22, 2024	55.63	56.43	55.25	55.85	55.85	1,011,500
Mar 21, 2024	60.17	60.46	55.85	55.88	55.88	2,087,200
Mar 20, 2024	56.02	59.37	55.43	59.36	59.36	921,300
Mar 19, 2024	56.01	57.83	55.45	56.95	56.95	2,448,800
Mar 18, 2024	58.26	58.97	56.26	56.74	56.74	1,935,700
Mar 15, 2024	55.32	57.95	54.95	57.07	57.07	3,605,900
Mar 14, 2024	58.98	59.15	55.44	56.42	56.42	2,052,900
Mar 13, 2024	58.30	60.83	58.01	59.75	59.75	2,362,400
Mar 12, 2024	54.58	58.70	54.40	58.58	58.58	1,274,900
Mar 11, 2024	57.56	57.99	54.00	55.38	55.38	1,499,800
Mar 08, 2024	59.00	62.21	55.88	57.97	57.97	1,700,900
Mar 07, 2024	58.99	59.25	56.58	58.05	58.05	1,288,300
Mar 06, 2024	59.58	60.22	56.79	58.13	58.13	1,221,900
Mar 05, 2024	56.05	61.25	56.01	58.65	58.65	2,011,900
Mar 04, 2024	51.50	58.83	51.15	56.39	56.39	2,579,400
Mar 01, 2024	47.48	51.78	46.25	49.54	49.54	1,741,700
Feb 29, 2024	48.56	49.38	46.83	48.14	48.14	1,551,000
Feb 28, 2024	47.20	48.04	46.26	47.30	47.30	825,000
Feb 27, 2024	46.96	48.58	45.85	47.66	47.66	1,066,000
Feb 26, 2024	47.20	48.00	44.39	46.18	46.18	1,210,500
Feb 23, 2024	48.38	49.61	47.25	47.31	47.31	686,900
Feb 22, 2024	47.00	48.49	46.86	47.33	47.33	532,600
Feb 21, 2024	46.85	47.70	45.20	46.57	46.57	829,400
Feb 20, 2024	48.92	50.68	46.98	47.24	47.24	1,097,500
Feb 16, 2024	48.86	50.22	48.44	49.50	49.50	667,000
Feb 15, 2024	47.57	49.25	47.57	49.11	49.11	628,800
Feb 14, 2024	48.00	48.92	45.69	47.12	47.12	800,600
Feb 13, 2024	46.90	48.26	46.05	46.95	46.95	1,324,600
Feb 12, 2024	49.28	50.23	47.97	48.71	48.71	695,200
Feb 09, 2024	47.12	48.93	47.12	48.55	48.55	508,900
Feb 08, 2024	47.26	48.20	46.18	46.92	46.92	641,500
Feb 07, 2024	47.27	48.21	46.93	47.26	47.26	517,600
Feb 06, 2024	47.77	48.58	46.57	47.21	47.21	865,800
Feb 05, 2024	44.79	47.50	44.26	47.16	47.16	948,400
Feb 02, 2024	44.06	45.07	43.05	44.79	44.79	680,700
Feb 01, 2024	44.92	45.74	43.94	45.00	45.00	576,100
Jan 31, 2024	43.89	46.37	43.89	44.48	44.48	913,900
Jan 30, 2024	45.25	45.90	43.65	43.81	43.81	991,200
Jan 29, 2024	45.50	46.61	44.90	45.67	45.67	807,500
Jan 26, 2024	45.10	45.45	44.19	44.89	44.89	508,700
Jan 25, 2024	46.09	47.27	44.90	44.97	44.97	758,200
Jan 24, 2024	49.10	49.58	45.33	45.60	45.60	599,900
Jan 23, 2024	49.03	49.65	46.88	48.31	48.31	1,204,200
Jan 22, 2024	44.91	48.69	44.82	48.45	48.45	1,548,100
Jan 19, 2024	42.80	44.35	42.02	44.35	44.35	995,300
Jan 18, 2024	43.80	44.15	42.20	42.71	42.71	947,600
Jan 17, 2024	44.08	44.18	42.80	43.49	43.49	1,216,900
Jan 16, 2024	44.50	45.58	43.54	44.60	44.60	707,900
Jan 12, 2024	45.98	46.84	45.24	45.34	45.34	650,500
Jan 11, 2024	46.00	46.13	43.70	45.46	45.46	1,201,300
Jan 10, 2024	47.96	48.29	46.08	46.50	46.50	1,164,300
Jan 09, 2024	46.53	48.66	45.55	47.71	47.71	1,429,300
Jan 08, 2024	42.92	47.17	42.75	47.06	47.06	2,027,900
Jan 05, 2024	41.50	43.74	41.15	42.59	42.59	1,073,300
Jan 04, 2024	40.56	43.83	40.56	42.36	42.36	1,026,400
Jan 03, 2024	41.31	42.42	39.84	40.19	40.19	1,114,600
Jan 02, 2024	42.09	42.71	40.34	41.93	41.93	1,111,200
Dec 29, 2023	42.89	43.44	41.74	42.80	42.80	1,320,700
Dec 28, 2023	43.67	44.20	42.91	43.28	43.28	1,054,000
Dec 27, 2023	43.41	44.29	42.90	43.76	43.76	1,014,500
Dec 26, 2023	41.48	43.31	41.01	43.28	43.28	1,287,600
Dec 22, 2023	39.38	40.97	39.09	40.08	40.08	1,641,900
Dec 21, 2023	38.50	39.20	37.85	38.02	38.02	1,096,500
Dec 20, 2023	36.53	39.66	34.75	37.92	37.92	1,819,400
Dec 19, 2023	39.67	40.23	37.88	38.36	38.36	1,448,200
Dec 18, 2023	39.11	39.76	38.41	39.04	39.04	730,200
Dec 15, 2023	38.03	39.65	37.80	39.00	39.00	3,858,000
Dec 14, 2023	36.58	37.98	35.45	37.65	37.65	1,605,500
Dec 13, 2023	35.71	36.32	34.55	36.15	36.15	1,125,800
Dec 12, 2023	33.39	36.17	32.69	35.75	35.75	1,369,400
Dec 11, 2023	33.00	33.64	32.08	33.61	33.61	912,500
Dec 08, 2023	33.50	34.49	32.89	33.06	33.06	1,067,600
Dec 07, 2023	33.28	33.79	32.89	33.01	33.01	730,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.72+0.72(+0.91%)

Bitcoin CAD80,339.58+1,258.81(+1.59%)

Biohaven Ltd. (BHVN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.72
+0.72(+0.91%)

Bitcoin CAD
80,339.58
+1,258.81(+1.59%)