Biohaven Ltd. Common Shares (NY:BHVN)

22.85 +0.40 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 22.98 24.06 22.50 22.85 2,101,533 +0.40(+1.78%)
May 01, 2025 22.13 22.89 21.41 22.45 1,605,644 +0.33(+1.49%)
Apr 30, 2025 21.33 22.54 20.75 22.12 1,960,396 +0.24(+1.10%)
Apr 29, 2025 21.66 21.97 20.68 21.88 2,301,726 +0.14(+0.64%)
Apr 28, 2025 19.84 22.11 19.84 21.74 4,176,102 +1.90(+9.58%)
Apr 25, 2025 22.90 23.17 17.42 19.84 6,164,142 -3.56(-15.21%)
Apr 24, 2025 22.30 23.43 21.72 23.40 1,928,663 +1.98(+9.24%)
Apr 23, 2025 22.50 23.00 21.36 21.42 2,302,068 +0.27(+1.28%)
Apr 22, 2025 20.96 21.58 20.01 21.15 1,999,718 +0.60(+2.92%)
Apr 21, 2025 19.89 21.76 19.84 20.55 1,956,094 +0.18(+0.88%)
Apr 17, 2025 18.99 20.51 18.50 20.37 2,098,039 +1.69(+9.05%)
Apr 16, 2025 18.17 18.88 18.05 18.68 1,430,615 +0.12(+0.65%)
Apr 15, 2025 18.16 18.84 17.98 18.56 1,127,581 +0.05(+0.27%)
Apr 14, 2025 18.40 18.65 17.54 18.51 1,566,185 +0.89(+5.05%)
Apr 11, 2025 16.87 18.00 16.60 17.62 1,576,489 +0.49(+2.86%)
Apr 10, 2025 17.84 18.30 16.22 17.13 1,819,367 -1.54(-8.25%)
Apr 09, 2025 16.18 19.30 15.79 18.67 2,600,534 +2.13(+12.88%)
Apr 08, 2025 18.95 19.14 16.36 16.54 1,708,934 -1.37(-7.65%)
Apr 07, 2025 17.90 19.03 16.90 17.91 2,203,986 -0.68(-3.66%)
Apr 04, 2025 19.47 19.92 17.93 18.59 2,580,790 -1.96(-9.54%)
Apr 03, 2025 21.95 22.24 20.41 20.55 2,681,927 -3.13(-13.22%)
Apr 02, 2025 22.34 24.09 21.89 23.68 1,122,485 +1.08(+4.78%)
Apr 01, 2025 24.10 24.21 21.68 22.60 2,087,985 -1.44(-5.99%)
Mar 31, 2025 26.48 26.48 21.47 24.04 3,526,508 -3.61(-13.06%)
Mar 28, 2025 28.25 28.50 26.57 27.65 1,090,088 -0.74(-2.61%)
Mar 27, 2025 29.00 29.62 28.27 28.39 603,583 -0.47(-1.63%)
Mar 26, 2025 29.86 30.21 28.22 28.86 821,248 -1.01(-3.38%)
Mar 25, 2025 30.89 31.18 29.65 29.87 894,668 -1.17(-3.77%)
Mar 24, 2025 28.99 31.08 28.78 31.04 1,071,400 +2.50(+8.76%)
Mar 21, 2025 27.76 28.88 27.20 28.54 1,093,304 +0.36(+1.28%)
Mar 20, 2025 28.25 28.75 27.91 28.18 832,678 -0.57(-1.98%)
Mar 19, 2025 28.73 29.26 28.30 28.75 577,363 -0.10(-0.35%)
Mar 18, 2025 29.38 29.61 28.66 28.85 510,403 -0.81(-2.73%)
Mar 17, 2025 29.13 29.82 28.38 29.66 738,542 +0.51(+1.75%)
Mar 14, 2025 28.76 29.65 28.50 29.15 653,840 +0.93(+3.30%)
Mar 13, 2025 29.25 29.73 27.93 28.22 717,678 -1.19(-4.05%)
Mar 12, 2025 29.92 30.35 28.90 29.41 922,875 +0.00(+0.00%)
Mar 11, 2025 27.40 29.62 26.96 29.41 1,991,611 +1.78(+6.44%)
Mar 10, 2025 28.62 29.47 27.40 27.63 1,903,984 -2.23(-7.47%)
Mar 07, 2025 30.40 31.08 29.61 29.86 1,165,082 -0.54(-1.78%)
Mar 06, 2025 29.95 31.80 29.89 30.40 1,378,017 -0.57(-1.84%)
Mar 05, 2025 31.87 31.87 30.05 30.97 1,625,024 -0.40(-1.28%)
Mar 04, 2025 31.61 32.41 28.01 31.37 1,967,218 -0.69(-2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.