Skip to main content

Biohaven Ltd. Common Shares (NY:BHVN)

14.47 +0.36 (+2.55%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.14 14.54 13.90 14.11 1,697,252 +0.02(+0.14%)
Jun 27, 2025 14.66 14.82 14.01 14.09 2,906,564 -0.65(-4.41%)
Jun 26, 2025 14.36 14.76 14.21 14.74 1,693,837 +0.41(+2.86%)
Jun 25, 2025 14.68 14.72 14.00 14.33 2,262,678 -0.44(-2.98%)
Jun 24, 2025 14.62 15.18 14.51 14.77 2,479,249 +0.31(+2.14%)
Jun 23, 2025 14.60 14.70 14.09 14.46 1,375,865 +0.00(+0.00%)
Jun 20, 2025 14.48 14.62 13.87 14.46 2,788,706 +0.07(+0.49%)
Jun 18, 2025 14.58 14.97 14.18 14.39 2,130,787 -0.17(-1.17%)
Jun 17, 2025 15.00 15.12 14.54 14.56 2,076,159 -0.62(-4.08%)
Jun 16, 2025 15.50 15.65 14.98 15.18 1,539,324 -0.28(-1.81%)
Jun 13, 2025 15.32 15.70 14.95 15.46 1,362,302 -0.13(-0.83%)
Jun 12, 2025 15.53 16.19 15.16 15.59 4,061,150 -0.10(-0.64%)
Jun 11, 2025 16.83 16.84 15.62 15.69 1,544,135 -1.10(-6.55%)
Jun 10, 2025 17.30 17.73 16.74 16.79 1,605,657 -0.28(-1.64%)
Jun 09, 2025 17.67 17.67 16.99 17.07 1,657,747 +0.04(+0.23%)
Jun 06, 2025 16.60 17.31 16.60 17.03 1,470,766 +0.83(+5.12%)
Jun 05, 2025 16.16 16.61 15.90 16.20 1,098,555 -0.01(-0.06%)
Jun 04, 2025 15.63 16.55 15.48 16.21 1,650,236 +0.43(+2.72%)
Jun 03, 2025 15.96 16.36 15.51 15.78 1,642,750 +0.10(+0.64%)
Jun 02, 2025 14.80 15.68 14.37 15.68 2,988,531 +0.87(+5.87%)
May 30, 2025 14.66 15.18 14.33 14.81 2,482,977 +0.07(+0.47%)
May 29, 2025 15.43 15.46 14.50 14.74 3,038,813 -0.32(-2.12%)
May 28, 2025 15.60 15.94 15.02 15.06 1,594,586 -0.28(-1.83%)
May 27, 2025 15.93 15.93 14.95 15.34 2,449,635 -0.30(-1.92%)
May 23, 2025 15.11 15.88 14.86 15.64 2,288,450 +0.21(+1.36%)
May 22, 2025 15.55 15.80 15.28 15.43 1,597,745 -0.27(-1.72%)
May 21, 2025 15.88 16.38 15.65 15.70 2,868,835 -0.55(-3.38%)
May 20, 2025 15.66 16.36 15.37 16.25 2,291,586 +0.50(+3.17%)
May 19, 2025 15.45 16.89 15.13 15.75 2,129,499 -0.27(-1.69%)
May 16, 2025 15.95 16.27 15.56 16.02 3,839,115 +0.20(+1.26%)
May 15, 2025 16.78 17.10 14.69 15.82 7,706,910 -3.84(-19.53%)
May 14, 2025 19.51 20.09 18.62 19.66 1,664,622 +0.15(+0.77%)
May 13, 2025 20.75 21.09 19.24 19.51 1,644,023 -1.05(-5.11%)
May 12, 2025 21.50 22.05 20.02 20.56 1,596,130 +0.32(+1.58%)
May 09, 2025 20.14 21.43 20.01 20.24 1,105,309 -0.01(-0.05%)
May 08, 2025 19.30 21.12 18.75 20.25 1,934,909 +1.23(+6.47%)
May 07, 2025 19.51 19.85 19.01 19.02 1,839,680 -0.15(-0.78%)
May 06, 2025 22.00 22.22 18.99 19.17 3,302,224 -3.45(-15.25%)
May 05, 2025 22.61 23.37 22.28 22.62 1,198,696 -0.23(-1.01%)
May 02, 2025 22.98 24.06 22.50 22.85 2,101,533 +0.40(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.