Biohaven Ltd. BHVN
NYSE · United States · Health Technology
$13.14-0.21 (-1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.14 | -1.57% | $13.31 | $13.62 | $13.03 | 1.51M |
| 2026-09-30 | $13.35 | +0.45% | $13.50 | $13.63 | $13.21 | 1.43M |
| 2026-09-29 | $13.29 | +0.15% | $13.12 | $13.50 | $12.93 | 1.53M |
| 2026-09-28 | $13.27 | +2.16% | $12.82 | $13.42 | $12.49 | 2.05M |
| 2026-09-25 | $12.99 | -1.52% | $13.25 | $13.35 | $12.77 | 1.58M |
| 2026-09-24 | $13.19 | -3.51% | $13.43 | $13.63 | $12.76 | 3.03M |
| 2026-09-23 | $13.67 | -7.95% | $14.84 | $14.84 | $13.51 | 2.74M |
| 2026-09-22 | $14.85 | +4.43% | $14.42 | $14.97 | $14.22 | 2.43M |
| 2026-09-21 | $14.22 | +4.41% | $13.90 | $14.49 | $13.56 | 3.29M |
| 2026-09-18 | $13.62 | -1.94% | $14.07 | $14.37 | $13.46 | 6.43M |
| 2026-09-17 | $13.89 | +15.56% | $12.18 | $14.32 | $12.05 | 5.83M |
| 2026-09-16 | $12.02 | -2.59% | $12.34 | $12.44 | $11.93 | 2.25M |
| 2026-09-15 | $12.34 | -2.37% | $12.57 | $12.67 | $11.96 | 3.08M |
| 2026-09-14 | $12.64 | -0.55% | $12.52 | $12.87 | $12.52 | 1.65M |
| 2026-09-11 | $12.71 | -0.63% | $13.03 | $13.37 | $12.58 | 2.86M |
| 2026-09-10 | $12.79 | -14.73% | $13.52 | $13.84 | $12.44 | 8.32M |
| 2026-09-09 | $15.00 | +1.90% | $14.62 | $15.46 | $14.41 | 2.82M |
| 2026-09-08 | $14.72 | -6.18% | $14.91 | $15.80 | $14.33 | 3.31M |
| 2026-09-04 | $15.69 | -1.07% | $15.52 | $15.81 | $15.21 | 1.90M |
| 2026-09-03 | $15.86 | +1.08% | $15.89 | $16.29 | $15.46 | 2.26M |
| 2026-09-02 | $15.69 | -0.32% | $15.97 | $16.66 | $14.98 | 2.68M |
| 2026-09-01 | $15.74 | +3.08% | $15.39 | $16.04 | $14.88 | 2.48M |
| 2026-08-31 | $15.27 | -0.91% | $15.46 | $15.79 | $15.18 | 2.93M |
| 2026-08-28 | $15.41 | -4.40% | $15.88 | $16.34 | $14.94 | 2.89M |
| 2026-08-27 | $16.12 | -4.90% | $16.95 | $17.05 | $15.50 | 5.43M |
| 2026-08-26 | $16.95 | +17.87% | $14.24 | $18.24 | $13.00 | 15.76M |
| 2026-08-25 | $14.38 | +5.12% | $13.96 | $14.86 | $13.92 | 3.44M |
| 2026-08-24 | $13.68 | -1.23% | $13.95 | $14.00 | $13.56 | 1.36M |
| 2026-08-21 | $13.85 | +2.59% | $13.60 | $14.33 | $13.53 | 2.09M |
| 2026-08-20 | $13.50 | -4.53% | $13.96 | $14.52 | $13.26 | 4.02M |
| 2026-08-19 | $14.14 | +4.20% | $13.94 | $14.44 | $13.76 | 1.96M |
| 2026-08-18 | $13.57 | -6.15% | $14.30 | $14.30 | $13.55 | 1.97M |
| 2026-08-17 | $14.46 | -1.23% | $14.50 | $14.79 | $14.22 | 1.85M |
| 2026-08-14 | $14.64 | -1.41% | $14.79 | $14.96 | $14.31 | 1.24M |
| 2026-08-13 | $14.85 | +3.20% | $14.47 | $15.04 | $14.30 | 1.65M |
| 2026-08-12 | $14.39 | -0.69% | $14.63 | $14.75 | $14.18 | 2.14M |
| 2026-08-11 | $14.49 | -0.34% | $14.00 | $14.57 | $13.73 | 2.36M |
| 2026-08-10 | $14.54 | -0.82% | $14.59 | $14.92 | $14.50 | 1.38M |
| 2026-08-07 | $14.66 | +1.66% | $14.77 | $14.93 | $14.44 | 1.12M |
| 2026-08-06 | $14.42 | +5.80% | $13.61 | $14.51 | $13.61 | 1.88M |
| 2026-08-05 | $13.63 | -0.87% | $13.82 | $14.00 | $13.43 | 1.43M |
| 2026-08-04 | $13.75 | +2.84% | $13.66 | $13.78 | $13.32 | 2.41M |
| 2026-08-03 | $13.37 | -0.96% | $13.51 | $13.70 | $13.13 | 1.59M |
| 2026-07-31 | $13.50 | -2.32% | $13.87 | $13.94 | $13.25 | 1.43M |
| 2026-07-30 | $13.82 | +2.90% | $13.50 | $13.86 | $13.13 | 1.24M |
| 2026-07-29 | $13.43 | -2.47% | $13.78 | $14.10 | $13.27 | 1.48M |
| 2026-07-28 | $13.77 | -5.10% | $14.27 | $14.57 | $13.64 | 3.63M |
| 2026-07-27 | $14.51 | +1.33% | $14.62 | $14.89 | $14.25 | 1.87M |
| 2026-07-24 | $14.32 | -2.25% | $14.68 | $14.98 | $13.88 | 1.72M |
| 2026-07-23 | $14.65 | -0.68% | $14.65 | $14.86 | $14.35 | 1.55M |
| 2026-07-22 | $14.75 | -4.90% | $15.26 | $15.50 | $14.56 | 2.17M |
| 2026-07-21 | $15.51 | +4.37% | $15.09 | $15.57 | $14.85 | 1.75M |
| 2026-07-20 | $14.86 | -3.76% | $15.51 | $15.79 | $14.74 | 1.78M |
| 2026-07-17 | $15.44 | +8.96% | $13.74 | $15.51 | $13.62 | 3.51M |
| 2026-07-16 | $14.17 | -4.64% | $14.65 | $14.69 | $14.01 | 1.41M |
| 2026-07-15 | $14.86 | -0.54% | $14.94 | $14.98 | $14.56 | 1.31M |
| 2026-07-14 | $14.94 | -1.52% | $15.19 | $15.26 | $14.74 | 1.43M |
| 2026-07-13 | $15.17 | -2.44% | $15.35 | $15.59 | $14.75 | 1.69M |
| 2026-07-10 | $15.55 | -7.39% | $16.35 | $16.42 | $15.33 | 2.13M |
| 2026-07-09 | $16.79 | +0.90% | $16.49 | $17.28 | $16.25 | 2.10M |
| 2026-07-08 | $16.64 | +7.01% | $15.25 | $16.84 | $15.20 | 3.82M |
| 2026-07-07 | $15.55 | -3.12% | $16.27 | $16.44 | $15.05 | 2.95M |
| 2026-07-06 | $16.05 | +0.56% | $16.09 | $16.44 | $15.72 | 1.95M |
| 2026-07-02 | $15.96 | +1.27% | $15.89 | $16.50 | $15.60 | 3.53M |
| 2026-07-01 | $15.76 | +5.91% | $14.95 | $15.80 | $14.59 | 4.74M |
| 2026-06-30 | $14.88 | -0.47% | $14.75 | $15.03 | $14.41 | 3.17M |
| 2026-06-29 | $14.95 | -5.56% | $14.32 | $15.25 | $14.05 | 3.50M |
| 2026-06-26 | $15.83 | +3.19% | $15.71 | $16.74 | $15.45 | 9.51M |
| 2026-06-25 | $15.34 | +2.54% | $14.90 | $15.74 | $14.78 | 6.06M |
| 2026-06-24 | $14.96 | +1.22% | $14.78 | $15.23 | $14.50 | 2.26M |
| 2026-06-23 | $14.78 | -4.65% | $15.04 | $15.80 | $14.75 | 2.49M |
| 2026-06-22 | $15.50 | +14.22% | $14.07 | $15.67 | $14.07 | 5.77M |
| 2026-06-18 | $13.57 | -0.37% | $13.69 | $14.23 | $13.12 | 6.46M |
| 2026-06-17 | $13.62 | +12.66% | $13.16 | $13.97 | $12.98 | 6.98M |
| 2026-06-16 | $12.09 | -0.41% | $12.02 | $12.27 | $11.56 | 2.38M |
| 2026-06-15 | $12.14 | +7.62% | $11.50 | $12.22 | $11.13 | 4.47M |
| 2026-06-12 | $11.28 | -0.79% | $11.43 | $11.99 | $11.26 | 2.36M |
| 2026-06-11 | $11.37 | +2.71% | $11.02 | $11.60 | $10.95 | 4.39M |
| 2026-06-10 | $11.07 | -0.18% | $11.00 | $12.02 | $10.86 | 3.94M |
| 2026-06-09 | $11.09 | -0.27% | $11.24 | $12.00 | $10.68 | 3.77M |
| 2026-06-08 | $11.12 | +2.96% | $10.97 | $11.38 | $10.93 | 2.28M |
| 2026-06-05 | $10.80 | -5.26% | $11.33 | $11.50 | $10.61 | 2.04M |
| 2026-06-04 | $11.40 | +5.46% | $10.90 | $11.43 | $10.76 | 3.43M |
| 2026-06-03 | $10.81 | +6.71% | $9.96 | $10.83 | $9.90 | 3.11M |
| 2026-06-02 | $10.13 | -11.37% | $11.21 | $11.26 | $10.12 | 2.33M |
| 2026-06-01 | $11.43 | +3.81% | $11.09 | $11.54 | $10.70 | 2.70M |
| 2026-05-29 | $11.01 | +7.52% | $10.70 | $12.00 | $10.55 | 4.89M |
| 2026-05-28 | $10.24 | -9.30% | $11.12 | $11.17 | $10.19 | 4.47M |
| 2026-05-27 | $11.29 | +12.12% | $10.16 | $11.53 | $9.96 | 4.78M |
| 2026-05-26 | $10.07 | +6.56% | $9.50 | $10.24 | $9.48 | 2.22M |