NYSE - Delayed Quote USD

Biohaven Ltd. (BHVN)

Compare
52.96 +1.32 (+2.56%)
At close: October 18 at 4:00 PM EDT
53.10 +0.14 (+0.26%)
After hours: October 18 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 52.11 53.06 51.64 52.96 52.96 842,800
Oct 17, 2024 51.61 53.15 50.83 51.64 51.64 972,700
Oct 16, 2024 50.93 52.70 50.53 51.47 51.47 809,400
Oct 15, 2024 52.68 53.06 50.63 50.71 50.71 1,092,400
Oct 14, 2024 52.60 53.88 52.29 52.77 52.77 625,700
Oct 11, 2024 51.10 53.97 51.10 53.73 53.73 628,500
Oct 10, 2024 50.60 52.60 50.41 51.45 51.45 813,000
Oct 9, 2024 53.48 53.55 50.94 51.27 51.27 884,600
Oct 8, 2024 52.24 55.70 52.18 53.55 53.55 1,841,000
Oct 7, 2024 51.15 53.07 48.63 52.75 52.75 2,658,000
Oct 4, 2024 46.46 47.82 46.02 47.63 47.63 530,600
Oct 3, 2024 49.13 49.51 46.56 46.65 46.65 1,015,600
Oct 2, 2024 47.91 49.50 47.53 47.99 47.99 1,361,400
Oct 1, 2024 49.38 50.55 47.64 48.57 48.57 2,479,200
Sep 30, 2024 50.44 51.34 49.67 49.97 49.97 931,000
Sep 27, 2024 51.29 51.63 50.24 51.00 51.00 705,300
Sep 26, 2024 50.00 51.99 49.50 51.18 51.18 1,485,700
Sep 25, 2024 45.88 49.50 45.65 49.23 49.23 1,518,400
Sep 24, 2024 46.74 47.00 43.84 45.04 45.04 1,718,600
Sep 23, 2024 46.50 49.91 44.71 45.94 45.94 6,249,800
Sep 20, 2024 40.47 40.99 39.82 40.39 40.39 1,960,900
Sep 19, 2024 40.70 41.54 39.86 40.42 40.42 1,094,700
Sep 18, 2024 39.11 40.25 38.51 39.40 39.40 1,100,300
Sep 17, 2024 39.69 39.90 38.06 39.00 39.00 1,253,900
Sep 16, 2024 38.61 39.63 38.12 39.02 39.02 869,200
Sep 13, 2024 36.16 38.11 36.16 38.08 38.08 614,400
Sep 12, 2024 35.63 36.53 35.29 35.75 35.75 970,700
Sep 11, 2024 35.70 36.67 35.67 35.72 35.72 622,500
Sep 10, 2024 36.52 37.07 35.58 35.94 35.94 639,700
Sep 9, 2024 36.99 37.86 35.69 36.38 36.38 1,069,500
Sep 6, 2024 37.24 37.58 36.06 36.90 36.90 593,500
Sep 5, 2024 38.00 38.21 36.60 36.92 36.92 631,400
Sep 4, 2024 38.63 39.10 36.73 37.85 37.85 979,100
Sep 3, 2024 39.07 39.72 38.13 38.17 38.17 638,200
Aug 30, 2024 40.13 40.17 39.00 39.40 39.40 853,100
Aug 29, 2024 41.36 41.74 39.76 39.81 39.81 748,700
Aug 28, 2024 41.11 41.11 40.08 41.01 41.01 369,500
Aug 27, 2024 41.22 41.55 40.72 41.35 41.35 400,300
Aug 26, 2024 42.00 43.19 41.12 41.56 41.56 820,200
Aug 23, 2024 40.31 41.91 40.03 41.73 41.73 715,900
Aug 22, 2024 41.32 41.40 39.81 39.96 39.96 565,100
Aug 21, 2024 41.25 41.77 40.27 41.29 41.29 597,900
Aug 20, 2024 39.78 41.04 39.00 41.00 41.00 709,000
Aug 19, 2024 38.42 39.80 38.00 39.75 39.75 484,200
Aug 16, 2024 39.06 39.09 37.54 38.58 38.58 535,500
Aug 15, 2024 38.64 39.35 37.37 39.27 39.27 658,500
Aug 14, 2024 39.49 39.60 37.42 38.11 38.11 675,200
Aug 13, 2024 37.00 39.31 36.18 39.31 39.31 831,800
Aug 12, 2024 38.85 39.47 36.08 36.97 36.97 870,200
Aug 9, 2024 36.16 39.01 36.16 38.91 38.91 854,500
Aug 8, 2024 35.01 36.89 34.53 36.62 36.62 430,200
Aug 7, 2024 36.64 36.64 34.27 34.57 34.57 685,200
Aug 6, 2024 34.50 36.49 33.85 35.72 35.72 642,400
Aug 5, 2024 33.50 35.55 32.50 34.23 34.23 1,007,900
Aug 2, 2024 35.87 36.67 34.61 35.87 35.87 1,088,100
Aug 1, 2024 39.00 40.89 37.01 38.13 38.13 782,500
Jul 31, 2024 38.62 41.46 38.38 39.33 39.33 628,400
Jul 30, 2024 39.87 40.62 38.29 38.43 38.43 585,800
Jul 29, 2024 41.31 41.95 39.29 39.72 39.72 1,226,700
Jul 26, 2024 41.01 41.84 40.76 41.21 41.21 870,900
Jul 25, 2024 38.66 40.37 38.26 40.24 40.24 829,500
Jul 24, 2024 38.25 39.32 37.87 38.64 38.64 788,700
Jul 23, 2024 36.32 37.97 35.80 37.81 37.81 904,500
Jul 22, 2024 36.06 36.86 35.60 36.45 36.45 846,500
Jul 19, 2024 36.09 36.46 34.89 35.98 35.98 833,700
Jul 18, 2024 36.34 37.06 34.62 34.71 34.71 981,700
Jul 17, 2024 37.07 37.99 35.89 36.29 36.29 919,500
Jul 16, 2024 38.87 39.42 37.91 37.94 37.94 1,387,300
Jul 15, 2024 38.52 39.23 38.10 38.45 38.45 1,019,500
Jul 12, 2024 38.34 39.03 37.70 38.09 38.09 983,200
Jul 11, 2024 37.23 38.79 37.15 37.95 37.95 1,199,700
Jul 10, 2024 35.40 36.46 35.26 36.18 36.18 848,600
Jul 9, 2024 34.50 35.44 34.47 35.28 35.28 683,700
Jul 8, 2024 34.53 35.34 34.19 34.50 34.50 594,200
Jul 5, 2024 33.59 34.10 33.17 34.07 34.07 558,600
Jul 3, 2024 34.48 35.10 33.44 33.79 33.79 365,500
Jul 2, 2024 35.04 35.16 33.94 34.17 34.17 1,159,200
Jul 1, 2024 34.79 35.55 34.52 35.31 35.31 1,025,600
Jun 28, 2024 35.23 35.44 34.08 34.71 34.71 4,271,400
Jun 27, 2024 35.23 35.59 34.51 35.09 35.09 843,600
Jun 26, 2024 34.65 35.20 33.92 35.02 35.02 1,537,400
Jun 25, 2024 34.66 35.56 34.35 35.00 35.00 1,204,500
Jun 24, 2024 33.56 35.25 32.88 34.74 34.74 1,640,800
Jun 21, 2024 33.25 34.38 32.85 33.56 33.56 3,044,100
Jun 20, 2024 33.88 34.64 33.21 33.44 33.44 1,201,600
Jun 18, 2024 33.22 34.24 32.76 32.77 32.77 830,300
Jun 17, 2024 33.52 33.85 32.94 32.99 32.99 921,800
Jun 14, 2024 32.86 33.90 32.62 33.83 33.83 1,243,800
Jun 13, 2024 33.64 34.23 33.22 33.41 33.41 621,900
Jun 12, 2024 35.12 35.89 33.71 33.75 33.75 1,116,000
Jun 11, 2024 34.75 34.90 33.93 34.21 34.21 683,100
Jun 10, 2024 33.21 35.10 33.06 35.06 35.06 968,600
Jun 7, 2024 33.41 34.99 33.10 33.64 33.64 483,900
Jun 6, 2024 34.53 35.00 33.28 33.61 33.61 507,900
Jun 5, 2024 33.65 35.15 32.68 34.81 34.81 857,800
Jun 4, 2024 34.66 34.75 33.33 33.39 33.39 746,500
Jun 3, 2024 35.68 36.42 34.33 34.59 34.59 1,232,600
May 31, 2024 36.26 37.15 34.60 35.10 35.10 1,399,400
May 30, 2024 33.49 36.21 33.22 35.23 35.23 1,999,400
May 29, 2024 28.00 33.75 26.80 33.17 33.17 7,951,600
May 28, 2024 37.30 39.84 35.84 37.94 37.94 2,027,600
May 24, 2024 36.60 38.84 36.02 36.72 36.72 1,406,600
May 23, 2024 38.30 38.74 36.17 36.51 36.51 804,400
May 22, 2024 38.68 39.38 37.81 37.99 37.99 861,200
May 21, 2024 39.03 40.86 38.47 38.72 38.72 1,059,500
May 20, 2024 37.26 40.13 37.21 39.32 39.32 872,700
May 17, 2024 38.61 39.03 36.94 37.37 37.37 807,800
May 16, 2024 36.21 38.69 35.25 38.45 38.45 595,600
May 15, 2024 38.81 40.20 36.87 37.08 37.08 1,019,000
May 14, 2024 35.17 38.01 34.80 37.24 37.24 1,308,000
May 13, 2024 35.46 35.69 33.60 33.78 33.78 2,012,400
May 10, 2024 40.12 41.20 33.87 35.69 35.69 3,507,000
May 9, 2024 40.67 42.19 40.54 41.36 41.36 715,000
May 8, 2024 41.00 41.25 39.83 40.78 40.78 760,400
May 7, 2024 41.25 41.69 40.38 41.47 41.47 610,700
May 6, 2024 40.55 41.29 40.10 41.19 41.19 501,900
May 3, 2024 40.72 42.10 40.45 40.69 40.69 789,300
May 2, 2024 40.18 40.94 39.21 39.90 39.90 797,700
May 1, 2024 38.60 41.63 38.42 40.18 40.18 1,640,700
Apr 30, 2024 39.80 40.28 38.29 38.80 38.80 1,079,500
Apr 29, 2024 39.30 40.15 38.54 39.83 39.83 1,248,900
Apr 26, 2024 38.61 39.28 37.75 38.97 38.97 948,400
Apr 25, 2024 38.95 38.95 36.77 38.54 38.54 1,850,800
Apr 24, 2024 40.19 40.62 38.38 38.72 38.72 971,900
Apr 23, 2024 40.54 41.88 39.25 39.61 39.61 2,087,200
Apr 22, 2024 39.70 39.70 38.19 38.33 38.33 1,132,300
Apr 19, 2024 42.36 43.24 37.61 38.99 38.99 3,353,200
Apr 18, 2024 42.90 43.31 41.00 42.16 42.16 3,668,300
Apr 17, 2024 44.14 45.60 42.54 44.03 44.03 1,040,200
Apr 16, 2024 44.77 45.07 42.35 43.77 43.77 1,955,000
Apr 15, 2024 50.96 52.50 43.58 44.77 44.77 3,401,900
Apr 12, 2024 53.49 53.70 52.13 53.08 53.08 782,400
Apr 11, 2024 51.53 53.80 51.20 53.49 53.49 697,900
Apr 10, 2024 50.37 51.60 49.77 51.06 51.06 718,500
Apr 9, 2024 51.62 53.13 50.85 51.98 51.98 756,400
Apr 8, 2024 52.29 52.42 50.02 51.41 51.41 834,700
Apr 5, 2024 51.93 53.73 51.36 52.52 52.52 583,600
Apr 4, 2024 52.70 55.72 51.60 52.33 52.33 879,700
Apr 3, 2024 50.25 52.74 50.25 52.28 52.28 934,400
Apr 2, 2024 50.99 52.15 50.10 50.79 50.79 1,230,300
Apr 1, 2024 54.69 54.69 51.57 52.06 52.06 936,100
Mar 28, 2024 57.02 57.02 54.65 54.69 54.69 841,300
Mar 27, 2024 56.88 57.07 54.22 57.02 57.02 834,500
Mar 26, 2024 58.20 59.53 56.20 56.29 56.29 1,815,200
Mar 25, 2024 55.62 56.32 55.13 55.23 55.23 1,220,200
Mar 22, 2024 55.63 56.43 55.25 55.85 55.85 1,011,500
Mar 21, 2024 60.17 60.46 55.85 55.88 55.88 2,087,200
Mar 20, 2024 56.02 59.37 55.43 59.36 59.36 921,300
Mar 19, 2024 56.01 57.83 55.45 56.95 56.95 2,448,800
Mar 18, 2024 58.26 58.97 56.26 56.74 56.74 1,935,700
Mar 15, 2024 55.32 57.95 54.95 57.07 57.07 3,605,900
Mar 14, 2024 58.98 59.15 55.44 56.42 56.42 2,052,900
Mar 13, 2024 58.30 60.83 58.01 59.75 59.75 2,362,400
Mar 12, 2024 54.58 58.70 54.40 58.58 58.58 1,274,900
Mar 11, 2024 57.56 57.99 54.00 55.38 55.38 1,499,800
Mar 8, 2024 59.00 62.21 55.88 57.97 57.97 1,700,900
Mar 7, 2024 58.99 59.25 56.58 58.05 58.05 1,288,300
Mar 6, 2024 59.58 60.22 56.79 58.13 58.13 1,221,900
Mar 5, 2024 56.05 61.25 56.01 58.65 58.65 2,011,900
Mar 4, 2024 51.50 58.83 51.15 56.39 56.39 2,579,400
Mar 1, 2024 47.48 51.78 46.25 49.54 49.54 1,741,700
Feb 29, 2024 48.56 49.38 46.83 48.14 48.14 1,551,000
Feb 28, 2024 47.20 48.04 46.26 47.30 47.30 825,000
Feb 27, 2024 46.96 48.58 45.85 47.66 47.66 1,066,000
Feb 26, 2024 47.20 48.00 44.39 46.18 46.18 1,210,500
Feb 23, 2024 48.38 49.61 47.25 47.31 47.31 686,900
Feb 22, 2024 47.00 48.49 46.86 47.33 47.33 532,600
Feb 21, 2024 46.85 47.70 45.20 46.57 46.57 829,400
Feb 20, 2024 48.92 50.68 46.98 47.24 47.24 1,097,500
Feb 16, 2024 48.86 50.22 48.44 49.50 49.50 667,000
Feb 15, 2024 47.57 49.25 47.57 49.11 49.11 628,800
Feb 14, 2024 48.00 48.92 45.69 47.12 47.12 800,600
Feb 13, 2024 46.90 48.26 46.05 46.95 46.95 1,324,600
Feb 12, 2024 49.28 50.23 47.97 48.71 48.71 695,200
Feb 9, 2024 47.12 48.93 47.12 48.55 48.55 508,900
Feb 8, 2024 47.26 48.20 46.18 46.92 46.92 641,500
Feb 7, 2024 47.27 48.21 46.93 47.26 47.26 517,600
Feb 6, 2024 47.77 48.58 46.57 47.21 47.21 865,800
Feb 5, 2024 44.79 47.50 44.26 47.16 47.16 948,400
Feb 2, 2024 44.06 45.07 43.05 44.79 44.79 680,700
Feb 1, 2024 44.92 45.74 43.94 45.00 45.00 576,100
Jan 31, 2024 43.89 46.37 43.89 44.48 44.48 913,900
Jan 30, 2024 45.25 45.90 43.65 43.81 43.81 991,200
Jan 29, 2024 45.50 46.61 44.90 45.67 45.67 807,500
Jan 26, 2024 45.10 45.45 44.19 44.89 44.89 508,700
Jan 25, 2024 46.09 47.27 44.90 44.97 44.97 758,200
Jan 24, 2024 49.10 49.58 45.33 45.60 45.60 599,900
Jan 23, 2024 49.03 49.65 46.88 48.31 48.31 1,204,200
Jan 22, 2024 44.91 48.69 44.82 48.45 48.45 1,548,100
Jan 19, 2024 42.80 44.35 42.02 44.35 44.35 995,300
Jan 18, 2024 43.80 44.15 42.20 42.71 42.71 947,600
Jan 17, 2024 44.08 44.18 42.80 43.49 43.49 1,216,900
Jan 16, 2024 44.50 45.58 43.54 44.60 44.60 707,900
Jan 12, 2024 45.98 46.84 45.24 45.34 45.34 650,500
Jan 11, 2024 46.00 46.13 43.70 45.46 45.46 1,201,300
Jan 10, 2024 47.96 48.29 46.08 46.50 46.50 1,164,300
Jan 9, 2024 46.53 48.66 45.55 47.71 47.71 1,429,300
Jan 8, 2024 42.92 47.17 42.75 47.06 47.06 2,027,900
Jan 5, 2024 41.50 43.74 41.15 42.59 42.59 1,073,300
Jan 4, 2024 40.56 43.83 40.56 42.36 42.36 1,026,400
Jan 3, 2024 41.31 42.42 39.84 40.19 40.19 1,114,600
Jan 2, 2024 42.09 42.71 40.34 41.93 41.93 1,111,200
Dec 29, 2023 42.89 43.44 41.74 42.80 42.80 1,320,700
Dec 28, 2023 43.67 44.20 42.91 43.28 43.28 1,054,000
Dec 27, 2023 43.41 44.29 42.90 43.76 43.76 1,014,500
Dec 26, 2023 41.48 43.31 41.01 43.28 43.28 1,287,600
Dec 22, 2023 39.38 40.97 39.09 40.08 40.08 1,641,900
Dec 21, 2023 38.50 39.20 37.85 38.02 38.02 1,096,500
Dec 20, 2023 36.53 39.66 34.75 37.92 37.92 1,819,400
Dec 19, 2023 39.67 40.23 37.88 38.36 38.36 1,448,200
Dec 18, 2023 39.11 39.76 38.41 39.04 39.04 730,200
Dec 15, 2023 38.03 39.65 37.80 39.00 39.00 3,858,000
Dec 14, 2023 36.58 37.98 35.45 37.65 37.65 1,605,500
Dec 13, 2023 35.71 36.32 34.55 36.15 36.15 1,125,800
Dec 12, 2023 33.39 36.17 32.69 35.75 35.75 1,369,400
Dec 11, 2023 33.00 33.64 32.08 33.61 33.61 912,500
Dec 8, 2023 33.50 34.49 32.89 33.06 33.06 1,067,600
Dec 7, 2023 33.28 33.79 32.89 33.01 33.01 730,100
Dec 6, 2023 33.80 34.15 32.96 33.32 33.32 673,200
Dec 5, 2023 33.68 34.01 33.01 33.50 33.50 777,800
Dec 4, 2023 33.41 34.21 32.97 33.94 33.94 1,039,100
Dec 1, 2023 33.20 33.85 32.46 33.66 33.66 1,333,600
Nov 30, 2023 32.89 33.99 32.60 33.32 33.32 2,113,100
Nov 29, 2023 31.49 32.18 31.05 32.11 32.11 633,100
Nov 28, 2023 31.29 32.83 30.89 31.24 31.24 1,236,700
Nov 27, 2023 30.35 32.00 29.76 31.44 31.44 1,298,300
Nov 24, 2023 30.26 31.02 29.78 30.44 30.44 335,400
Nov 22, 2023 30.11 30.34 29.11 30.27 30.27 859,800
Nov 21, 2023 30.35 30.77 29.39 29.53 29.53 789,000
Nov 20, 2023 31.00 31.59 30.19 30.60 30.60 1,186,300
Nov 17, 2023 30.01 30.78 29.30 30.09 30.09 1,233,600
Nov 16, 2023 29.12 29.79 28.23 29.66 29.66 1,325,800
Nov 15, 2023 29.62 30.85 28.48 29.05 29.05 990,800
Nov 14, 2023 29.69 30.53 29.44 29.78 29.78 1,245,700
Nov 13, 2023 28.27 28.90 26.93 28.77 28.77 512,100
Nov 10, 2023 27.78 29.12 27.38 28.60 28.60 854,200
Nov 9, 2023 29.62 29.88 27.41 27.62 27.62 1,132,600
Nov 8, 2023 30.37 30.66 29.41 29.83 29.83 1,312,700
Nov 7, 2023 29.10 30.61 28.91 30.24 30.24 896,500
Nov 6, 2023 31.18 31.18 28.24 28.85 28.85 1,252,700
Nov 3, 2023 29.84 31.21 29.80 30.82 30.82 1,666,200
Nov 2, 2023 29.99 31.00 28.88 29.49 29.49 1,637,900
Nov 1, 2023 26.51 29.62 26.39 29.49 29.49 1,208,100
Oct 31, 2023 27.36 27.36 25.97 26.51 26.51 1,209,000
Oct 30, 2023 26.97 28.07 26.87 27.63 27.63 555,300
Oct 27, 2023 28.10 28.20 26.69 26.84 26.84 1,433,700
Oct 26, 2023 27.61 28.80 27.61 27.99 27.99 1,089,400
Oct 25, 2023 27.47 28.41 27.21 27.65 27.65 672,700
Oct 24, 2023 26.94 28.11 26.94 27.91 27.91 849,400
Oct 23, 2023 27.10 27.60 26.65 26.85 26.85 1,269,100
Oct 20, 2023 26.84 28.00 26.29 27.37 27.37 1,264,000
Oct 19, 2023 27.59 27.93 26.82 26.94 26.94 904,700

Related Tickers