Biohaven Ltd. BHVN
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$13,14-0,21 (-%1,57)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |