Biohaven Ltd. (BHVN)
NYSE: BHVN
· Real-Time Price · USD
15.86
-0.21 (-1.31%)
At close: Sep 05, 2025, 3:59 PM
15.87
0.09%
After-hours: Sep 05, 2025, 07:44 PM EDT
BHVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.25 | 17.05 | 15.78 | 15.87 | 15.87 | -1.24% | 3,367,783 |
| Sep 4, 2025 | 16.06 | 16.27 | 15.69 | 16.07 | 16.07 | -0.86% | 1,277,324 |
| Sep 3, 2025 | 16.15 | 17.25 | 15.65 | 16.21 | 16.21 | 2.01% | 2,427,900 |
| Sep 2, 2025 | 15.31 | 16.05 | 15.31 | 15.89 | 15.89 | 3.25% | 1,450,503 |
| Aug 29, 2025 | 15.53 | 15.72 | 15.28 | 15.39 | 15.39 | -0.84% | 999,700 |
| Aug 28, 2025 | 15.67 | 16.13 | 15.33 | 15.52 | 15.52 | -0.51% | 982,418 |
| Aug 27, 2025 | 15.76 | 16.20 | 15.40 | 15.60 | 15.60 | -0.83% | 1,498,848 |
| Aug 26, 2025 | 15.02 | 15.74 | 14.83 | 15.73 | 15.73 | 5.29% | 1,808,518 |
| Aug 25, 2025 | 15.57 | 15.94 | 14.94 | 14.94 | 14.94 | -4.29% | 2,398,018 |
| Aug 22, 2025 | 16.01 | 16.12 | 15.22 | 15.61 | 15.61 | 6.34% | 5,706,500 |
| Aug 21, 2025 | 14.57 | 14.69 | 14.23 | 14.68 | 14.68 | -0.14% | 1,095,747 |
| Aug 20, 2025 | 15.11 | 15.29 | 14.59 | 14.70 | 14.70 | -3.61% | 1,304,918 |
| Aug 19, 2025 | 15.89 | 16.14 | 14.90 | 15.25 | 15.25 | -4.75% | 2,514,300 |
| Aug 18, 2025 | 15.48 | 16.02 | 15.48 | 16.01 | 16.01 | 1.91% | 1,876,720 |
| Aug 15, 2025 | 14.41 | 15.83 | 14.36 | 15.71 | 15.71 | 10.40% | 2,814,846 |
| Aug 14, 2025 | 14.14 | 14.40 | 13.89 | 14.23 | 14.23 | -1.11% | 1,166,584 |
| Aug 13, 2025 | 13.55 | 14.61 | 13.44 | 14.39 | 14.39 | 6.83% | 2,205,900 |
| Aug 12, 2025 | 13.66 | 13.80 | 13.22 | 13.47 | 13.47 | 0.45% | 2,038,825 |
| Aug 11, 2025 | 14.30 | 14.41 | 12.83 | 13.41 | 13.41 | -9.02% | 2,860,286 |
| Aug 8, 2025 | 15.12 | 15.28 | 14.02 | 14.74 | 14.74 | -3.22% | 2,261,887 |