Biohaven Ltd. (BHVN)
NYSE: BHVN
· Real-Time Price · USD
14.71
-0.54 (-3.54%)
At close: Aug 20, 2025, 3:59 PM
14.61
-0.65%
After-hours: Aug 20, 2025, 07:41 PM EDT
BHVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.11 | 15.29 | 14.59 | 14.70 | 14.70 | -3.61% | 1,238,026 |
| Aug 19, 2025 | 15.89 | 16.14 | 14.90 | 15.25 | 15.25 | -4.75% | 2,514,300 |
| Aug 18, 2025 | 15.48 | 16.02 | 15.48 | 16.01 | 16.01 | 1.91% | 1,876,720 |
| Aug 15, 2025 | 14.41 | 15.83 | 14.36 | 15.71 | 15.71 | 10.40% | 2,814,846 |
| Aug 14, 2025 | 14.14 | 14.40 | 13.89 | 14.23 | 14.23 | -1.11% | 1,166,584 |
| Aug 13, 2025 | 13.55 | 14.61 | 13.44 | 14.39 | 14.39 | 6.83% | 2,205,900 |
| Aug 12, 2025 | 13.66 | 13.80 | 13.22 | 13.47 | 13.47 | 0.45% | 2,038,825 |
| Aug 11, 2025 | 14.30 | 14.41 | 12.83 | 13.41 | 13.41 | -9.02% | 2,860,286 |
| Aug 8, 2025 | 15.12 | 15.28 | 14.02 | 14.74 | 14.74 | -3.22% | 2,261,887 |
| Aug 7, 2025 | 15.29 | 15.29 | 14.88 | 15.23 | 15.23 | 1.13% | 1,218,157 |
| Aug 6, 2025 | 15.25 | 15.27 | 14.78 | 15.06 | 15.06 | -1.18% | 1,502,600 |
| Aug 5, 2025 | 14.63 | 15.25 | 14.48 | 15.24 | 15.24 | 3.60% | 1,562,800 |
| Aug 4, 2025 | 14.65 | 15.00 | 14.34 | 14.71 | 14.71 | 0.00% | 1,222,300 |
| Aug 1, 2025 | 14.99 | 15.09 | 14.30 | 14.71 | 14.71 | -2.58% | 2,463,531 |
| Jul 31, 2025 | 15.43 | 15.76 | 14.72 | 15.10 | 15.10 | -3.21% | 2,761,217 |
| Jul 30, 2025 | 13.45 | 16.00 | 13.40 | 15.60 | 15.60 | 21.59% | 7,153,915 |
| Jul 29, 2025 | 13.09 | 13.13 | 12.79 | 12.83 | 12.83 | -1.69% | 2,096,616 |
| Jul 28, 2025 | 13.56 | 13.59 | 12.98 | 13.05 | 13.05 | -3.33% | 1,759,600 |
| Jul 25, 2025 | 13.69 | 13.81 | 13.29 | 13.50 | 13.50 | -1.39% | 1,285,311 |
| Jul 24, 2025 | 13.60 | 14.09 | 13.54 | 13.69 | 13.69 | -0.36% | 1,165,330 |