Biohaven Ltd. (BHVN)
NYSE: BHVN
· Real-Time Price · USD
15.00
1.18 (8.54%)
At close: Sep 26, 2025, 3:59 PM
15.07
0.47%
After-hours: Sep 26, 2025, 07:59 PM EDT
BHVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.81 | 15.08 | 13.66 | 15.00 | 15.00 | 8.54% | 3,215,271 |
| Sep 25, 2025 | 13.55 | 13.82 | 13.40 | 13.82 | 13.82 | 0.58% | 2,255,504 |
| Sep 24, 2025 | 14.18 | 14.31 | 13.71 | 13.74 | 13.74 | -2.97% | 2,051,600 |
| Sep 23, 2025 | 14.78 | 14.97 | 14.07 | 14.16 | 14.16 | -4.65% | 3,140,125 |
| Sep 22, 2025 | 14.28 | 15.01 | 13.88 | 14.85 | 14.85 | 3.70% | 3,541,290 |
| Sep 19, 2025 | 15.59 | 15.67 | 14.30 | 14.32 | 14.32 | -7.73% | 4,483,500 |
| Sep 18, 2025 | 15.25 | 15.71 | 14.76 | 15.52 | 15.52 | 5.58% | 3,741,616 |
| Sep 17, 2025 | 13.87 | 15.16 | 13.76 | 14.70 | 14.70 | 8.97% | 4,294,300 |
| Sep 16, 2025 | 13.70 | 13.95 | 13.41 | 13.49 | 13.49 | -1.82% | 1,605,807 |
| Sep 15, 2025 | 14.05 | 14.23 | 13.46 | 13.74 | 13.74 | -1.36% | 1,726,612 |
| Sep 12, 2025 | 14.10 | 14.15 | 13.63 | 13.93 | 13.93 | -1.00% | 1,882,423 |
| Sep 11, 2025 | 14.09 | 14.15 | 13.76 | 14.07 | 14.07 | 0.43% | 1,650,917 |
| Sep 10, 2025 | 14.51 | 14.55 | 13.76 | 14.01 | 14.01 | -3.25% | 2,272,821 |
| Sep 9, 2025 | 14.56 | 14.68 | 14.32 | 14.48 | 14.48 | -0.07% | 1,503,811 |
| Sep 8, 2025 | 15.55 | 15.55 | 13.63 | 14.49 | 14.49 | -8.70% | 4,003,949 |
| Sep 5, 2025 | 16.25 | 17.05 | 15.78 | 15.87 | 15.87 | -1.24% | 3,451,702 |
| 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 |