Biohaven Pharmaceutical H... (BHVN)
24.05
-3.60 (-13.02%)
At close: Mar 31, 2025, 2:23 PM
22.84
-5.05%
After-hours: Mar 31, 2025, 05:24 PM EDT
Biohaven Pharmaceutical Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.25 | 28.50 | 26.57 | 27.65 | -0.74 | -2.61% | 1,090,048 |
| Mar 27, 2025 | 29.00 | 29.62 | 28.28 | 28.39 | -0.47 | -1.63% | 603,600 |
| Mar 26, 2025 | 29.86 | 30.21 | 28.22 | 28.86 | -1.01 | -3.38% | 821,248 |
| Mar 25, 2025 | 30.89 | 31.18 | 29.65 | 29.87 | -1.17 | -3.77% | 894,700 |
| Mar 24, 2025 | 28.99 | 31.08 | 28.78 | 31.04 | 2.50 | 8.76% | 1,071,450 |
| Mar 21, 2025 | 27.76 | 28.88 | 27.21 | 28.54 | 0.36 | 1.28% | 1,093,304 |
| Mar 20, 2025 | 28.25 | 28.75 | 27.91 | 28.18 | -0.57 | -1.98% | 832,700 |
| Mar 19, 2025 | 28.73 | 29.26 | 28.30 | 28.75 | -0.10 | -0.35% | 577,400 |
| Mar 18, 2025 | 29.38 | 29.61 | 28.66 | 28.85 | -0.81 | -2.73% | 510,403 |
| Mar 17, 2025 | 29.13 | 29.83 | 28.38 | 29.66 | 0.51 | 1.75% | 738,542 |
| Mar 14, 2025 | 28.76 | 29.65 | 28.50 | 29.15 | 0.93 | 3.30% | 653,840 |
| Mar 13, 2025 | 29.25 | 29.73 | 27.94 | 28.22 | -1.19 | -4.05% | 717,700 |
| Mar 12, 2025 | 29.92 | 30.35 | 28.90 | 29.41 | 0.00 | 0.00% | 922,900 |
| Mar 11, 2025 | 27.40 | 29.62 | 26.96 | 29.41 | 1.78 | 6.44% | 1,991,611 |
| Mar 10, 2025 | 28.62 | 29.47 | 27.40 | 27.63 | -2.23 | -7.47% | 1,904,103 |
| Mar 7, 2025 | 30.40 | 31.08 | 29.61 | 29.86 | -0.54 | -1.78% | 1,165,082 |
| Mar 6, 2025 | 29.95 | 31.80 | 29.89 | 30.40 | -0.57 | -1.84% | 1,378,017 |
| Mar 5, 2025 | 31.87 | 31.87 | 30.05 | 30.97 | -0.40 | -1.28% | 1,625,050 |
| Mar 4, 2025 | 31.61 | 32.41 | 28.01 | 31.37 | -0.69 | -2.15% | 1,967,222 |
| Mar 3, 2025 | 36.95 | 36.95 | 31.47 | 32.06 | -5.12 | -13.77% | 2,883,900 |
| Feb 28, 2025 | 36.28 | 37.36 | 35.14 | 37.18 | 0.64 | 1.75% | 766,134 |
| Feb 27, 2025 | 37.18 | 38.23 | 36.47 | 36.54 | -0.64 | -1.72% | 475,100 |
| Feb 26, 2025 | 36.82 | 38.22 | 36.71 | 37.18 | 0.75 | 2.06% | 661,700 |
| Feb 25, 2025 | 35.62 | 36.76 | 33.93 | 36.43 | 0.90 | 2.53% | 946,400 |
| Feb 24, 2025 | 36.93 | 37.23 | 35.31 | 35.53 | -1.38 | -3.74% | 771,000 |
| Feb 21, 2025 | 40.11 | 40.82 | 36.82 | 36.91 | -2.86 | -7.19% | 836,318 |
| Feb 20, 2025 | 39.26 | 40.02 | 38.70 | 39.77 | 0.53 | 1.35% | 467,411 |
| Feb 19, 2025 | 38.41 | 39.76 | 38.40 | 39.24 | -0.15 | -0.38% | 563,519 |
| Feb 18, 2025 | 41.50 | 42.33 | 39.29 | 39.39 | -2.04 | -4.92% | 889,600 |
| Feb 14, 2025 | 42.17 | 42.82 | 41.22 | 41.43 | -0.36 | -0.86% | 481,629 |
| Feb 13, 2025 | 42.48 | 42.71 | 40.97 | 41.79 | -0.33 | -0.78% | 554,424 |
| Feb 12, 2025 | 40.79 | 42.63 | 40.62 | 42.12 | -0.41 | -0.96% | 868,082 |
| Feb 11, 2025 | 40.80 | 44.28 | 38.89 | 42.53 | 4.28 | 11.19% | 2,710,639 |
| Feb 10, 2025 | 38.61 | 39.30 | 37.84 | 38.25 | -0.18 | -0.47% | 722,420 |
| Feb 7, 2025 | 38.87 | 39.44 | 38.03 | 38.43 | -0.45 | -1.16% | 546,119 |
| Feb 6, 2025 | 38.99 | 39.67 | 38.62 | 38.88 | -0.26 | -0.66% | 509,600 |
| Feb 5, 2025 | 39.44 | 40.67 | 38.81 | 39.14 | -0.17 | -0.43% | 729,300 |
| Feb 4, 2025 | 37.77 | 39.56 | 37.52 | 39.31 | 1.60 | 4.24% | 595,257 |
| Feb 3, 2025 | 37.46 | 38.46 | 36.83 | 37.71 | -0.54 | -1.41% | 516,000 |
| Jan 31, 2025 | 39.06 | 39.80 | 38.20 | 38.25 | -0.75 | -1.92% | 576,000 |
| Jan 30, 2025 | 38.37 | 39.60 | 38.27 | 39.00 | 1.27 | 3.37% | 626,620 |
| Jan 29, 2025 | 38.27 | 38.81 | 37.53 | 37.73 | -0.64 | -1.67% | 585,856 |
| Jan 28, 2025 | 39.87 | 39.87 | 38.25 | 38.37 | -1.56 | -3.91% | 948,600 |
| Jan 27, 2025 | 38.69 | 41.00 | 38.52 | 39.93 | 0.60 | 1.53% | 786,500 |
| Jan 24, 2025 | 40.47 | 40.84 | 39.00 | 39.33 | -1.38 | -3.39% | 539,935 |
| Jan 23, 2025 | 40.04 | 41.35 | 39.02 | 40.71 | 0.15 | 0.37% | 918,348 |
| Jan 22, 2025 | 39.03 | 40.75 | 38.96 | 40.56 | 1.53 | 3.92% | 1,087,800 |
| Jan 21, 2025 | 38.65 | 39.36 | 37.75 | 39.03 | 1.44 | 3.83% | 764,137 |
| Jan 17, 2025 | 36.91 | 37.99 | 36.11 | 37.59 | 1.74 | 4.85% | 1,277,260 |
| Jan 16, 2025 | 36.06 | 36.38 | 35.01 | 35.85 | -0.34 | -0.94% | 1,303,304 |