Biohaven Ltd. (BHVN)
NYSE: BHVN
· Real-Time Price · USD
15.65
1.42 (9.98%)
At close: Aug 15, 2025, 12:34 PM
BHVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.14 | 14.40 | 13.89 | 14.23 | 14.23 | -1.11% | 1,165,985 |
| 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 |
| Aug 7, 2025 | 15.29 | 15.29 | 14.88 | 15.23 | 15.23 | 1.13% | 1,218,157 |
| Aug 6, 2025 | 15.25 | 15.27 | 14.78 | 15.06 | 15.06 | -1.18% | 1,502,600 |
| Aug 5, 2025 | 14.63 | 15.25 | 14.48 | 15.24 | 15.24 | 3.60% | 1,562,800 |
| Aug 4, 2025 | 14.65 | 15.00 | 14.34 | 14.71 | 14.71 | 0.00% | 1,222,300 |
| Aug 1, 2025 | 14.99 | 15.09 | 14.30 | 14.71 | 14.71 | -2.58% | 2,463,531 |
| Jul 31, 2025 | 15.43 | 15.76 | 14.72 | 15.10 | 15.10 | -3.21% | 2,761,217 |
| Jul 30, 2025 | 13.45 | 16.00 | 13.40 | 15.60 | 15.60 | 21.59% | 7,153,915 |
| Jul 29, 2025 | 13.09 | 13.13 | 12.79 | 12.83 | 12.83 | -1.69% | 2,096,616 |
| Jul 28, 2025 | 13.56 | 13.59 | 12.98 | 13.05 | 13.05 | -3.33% | 1,759,600 |
| Jul 25, 2025 | 13.69 | 13.81 | 13.29 | 13.50 | 13.50 | -1.39% | 1,285,311 |
| Jul 24, 2025 | 13.60 | 14.09 | 13.54 | 13.69 | 13.69 | -0.36% | 1,165,330 |
| Jul 23, 2025 | 13.72 | 13.97 | 13.31 | 13.74 | 13.74 | 2.31% | 1,395,649 |
| Jul 22, 2025 | 13.95 | 14.06 | 13.30 | 13.43 | 13.43 | -2.75% | 1,374,370 |
| Jul 21, 2025 | 14.11 | 14.60 | 13.76 | 13.81 | 13.81 | -1.71% | 1,350,573 |
| Jul 18, 2025 | 15.20 | 15.34 | 13.97 | 14.05 | 14.05 | -7.02% | 1,880,900 |