Biohaven Ltd. (BHVN)
NYSE: BHVN
· Real-Time Price · USD
15.81
0.30 (1.93%)
At close: Oct 03, 2025, 3:59 PM
15.98
1.08%
After-hours: Oct 03, 2025, 07:54 PM EDT
BHVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.66 | 16.24 | 15.48 | 15.81 | 15.81 | 1.93% | 1,833,488 |
| Oct 2, 2025 | 14.82 | 15.53 | 14.81 | 15.51 | 15.51 | 4.66% | 1,589,200 |
| Oct 1, 2025 | 14.99 | 15.40 | 14.63 | 14.82 | 14.82 | -1.27% | 1,672,200 |
| Sep 30, 2025 | 14.52 | 15.19 | 14.32 | 15.01 | 15.01 | 2.39% | 1,829,656 |
| Sep 29, 2025 | 15.01 | 15.33 | 14.55 | 14.66 | 14.66 | -2.27% | 1,829,279 |
| Sep 26, 2025 | 13.81 | 15.08 | 13.66 | 15.00 | 15.00 | 8.54% | 3,224,800 |
| 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 |
Page 1 of 38