Biohaven Pharmaceutical Holding Company Ltd (NY: BHVN )

77.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:47 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 77.99 78.67 76.29 77.17 518,913 -0.32(-0.41%)
Oct 19, 2020 78.65 79.44 77.22 77.49 337,785 -0.44(-0.56%)
Oct 16, 2020 76.85 79.11 76.85 77.93 371,100 +0.93(+1.21%)
Oct 15, 2020 75.36 77.23 74.25 77.00 427,402 +0.11(+0.14%)
Oct 14, 2020 77.21 78.15 76.21 76.89 317,201 -0.63(-0.81%)
Oct 13, 2020 77.06 78.90 76.75 77.52 335,797 -0.71(-0.91%)
Oct 12, 2020 78.76 79.08 77.27 78.23 837,467 +0.25(+0.32%)
Oct 09, 2020 77.18 78.45 76.25 77.98 524,500 +0.67(+0.87%)
Oct 08, 2020 74.99 78.00 74.24 77.31 697,345 +3.36(+4.54%)
Oct 07, 2020 70.18 74.47 70.18 73.95 614,964 +4.61(+6.65%)
Oct 06, 2020 69.31 71.24 68.87 69.34 496,370 +0.50(+0.73%)
Oct 05, 2020 65.73 69.23 65.73 68.84 402,807 +3.77(+5.79%)
Oct 02, 2020 64.20 66.14 64.05 65.07 363,500 -0.81(-1.23%)
Oct 01, 2020 65.41 66.50 64.50 65.88 440,665 +0.87(+1.34%)
Sep 30, 2020 63.73 65.19 62.86 65.01 543,072 +1.85(+2.93%)
Sep 29, 2020 62.07 63.94 61.50 63.16 343,402 +0.89(+1.43%)
Sep 28, 2020 63.21 63.98 61.95 62.27 371,364 -0.42(-0.67%)
Sep 25, 2020 61.85 63.56 60.85 62.69 588,900 +0.44(+0.71%)
Sep 24, 2020 62.66 63.30 60.20 62.25 876,898 -1.08(-1.71%)
Sep 23, 2020 63.25 64.47 61.65 63.33 1,084,351 +1.33(+2.15%)
Sep 22, 2020 59.71 62.19 57.70 62.00 651,846 +2.34(+3.92%)
Sep 21, 2020 61.97 62.01 59.15 59.66 471,576 -3.85(-6.06%)
Sep 18, 2020 63.67 64.38 62.32 63.51 775,200 +0.66(+1.05%)
Sep 17, 2020 61.97 63.45 61.39 62.85 197,573 -0.01(-0.02%)
Sep 16, 2020 63.45 64.13 62.21 62.86 308,078 -0.18(-0.29%)
Sep 15, 2020 63.20 65.20 62.02 63.04 512,504 +2.19(+3.60%)
Sep 14, 2020 60.22 61.75 60.02 60.85 645,456 +1.81(+3.07%)
Sep 11, 2020 61.70 62.03 58.31 59.04 434,800 -2.49(-4.05%)
Sep 10, 2020 63.27 64.54 61.42 61.53 380,811 -0.85(-1.36%)
Sep 09, 2020 63.20 64.82 62.21 62.38 341,457 -0.37(-0.59%)
Sep 08, 2020 60.66 63.92 59.57 62.75 403,039 +0.40(+0.64%)
Sep 04, 2020 60.64 63.15 58.49 62.35 485,400 +1.83(+3.02%)
Sep 03, 2020 61.77 61.83 58.66 60.52 375,071 -2.02(-3.23%)
Sep 02, 2020 61.69 62.70 59.36 62.54 375,788 +0.74(+1.20%)
Sep 01, 2020 63.14 63.90 61.59 61.80 391,872 -1.59(-2.51%)
Aug 31, 2020 60.89 63.92 60.52 63.39 620,635 +3.13(+5.19%)
Aug 28, 2020 60.92 60.92 59.57 60.26 280,900 -0.66(-1.08%)
Aug 27, 2020 61.34 61.50 60.02 60.92 192,955 +0.12(+0.20%)
Aug 26, 2020 60.50 62.11 60.28 60.80 242,004 +0.22(+0.36%)
Aug 25, 2020 60.90 61.50 59.71 60.58 322,658 -0.02(-0.03%)
Aug 24, 2020 63.14 63.14 60.26 60.60 560,039 -2.24(-3.56%)
Aug 21, 2020 63.49 65.22 62.28 62.84 428,100 -1.04(-1.63%)
Aug 20, 2020 63.01 64.38 63.01 63.88 234,356 +0.02(+0.03%)
Aug 19, 2020 63.65 64.51 62.69 63.86 326,092 +0.41(+0.65%)
Aug 18, 2020 64.05 64.56 61.73 63.45 324,337 -0.60(-0.94%)
Aug 17, 2020 60.98 64.74 60.83 64.05 529,862 +3.16(+5.19%)
Aug 14, 2020 61.86 62.48 60.09 60.89 344,700 -1.27(-2.04%)
Aug 13, 2020 60.50 63.48 60.50 62.16 624,355 +2.76(+4.65%)
Aug 12, 2020 59.99 60.32 58.52 59.40 517,527 -0.39(-0.65%)
Aug 11, 2020 62.00 62.87 57.66 59.79 911,479 -2.30(-3.70%)
Aug 10, 2020 66.36 67.80 60.74 62.09 890,100 -5.56(-8.22%)
Aug 07, 2020 63.69 73.00 63.42 67.65 1,094,800 +4.23(+6.67%)
Aug 06, 2020 66.24 67.03 63.12 63.42 477,238 -2.77(-4.18%)
Aug 05, 2020 66.95 66.98 65.63 66.19 228,042 -0.11(-0.17%)
Aug 04, 2020 65.77 67.02 64.96 66.30 280,074 +0.47(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.