Biohaven Ltd NYSE:BHVN Historical Prices

Below are the 354 trading days of historical prices for BHVN.

# Exchange Symbol Date Open High Low Close
354 NYSE BHVN Fri, Mar 1, 2024 47.48 51.78 46.25 49.54
353 NYSE BHVN Thu, Feb 29, 2024 48.56 49.38 46.83 48.14
352 NYSE BHVN Wed, Feb 28, 2024 47.20 48.04 46.26 47.30
351 NYSE BHVN Tue, Feb 27, 2024 46.96 48.58 45.85 47.66
350 NYSE BHVN Mon, Feb 26, 2024 47.20 48.00 44.39 46.18
349 NYSE BHVN Fri, Feb 23, 2024 48.38 49.61 47.25 47.31
348 NYSE BHVN Thu, Feb 22, 2024 47.00 48.50 46.86 47.33
347 NYSE BHVN Wed, Feb 21, 2024 46.85 47.70 45.20 46.57
346 NYSE BHVN Tue, Feb 20, 2024 48.92 50.68 46.98 47.24
345 NYSE BHVN Fri, Feb 16, 2024 48.86 50.22 48.44 49.50
344 NYSE BHVN Thu, Feb 15, 2024 47.57 49.25 47.57 49.11
343 NYSE BHVN Wed, Feb 14, 2024 48.00 48.92 45.69 47.12
342 NYSE BHVN Tue, Feb 13, 2024 46.90 48.26 46.05 46.95
341 NYSE BHVN Mon, Feb 12, 2024 49.28 50.23 47.97 48.71
340 NYSE BHVN Fri, Feb 9, 2024 47.12 48.93 47.12 48.55
339 NYSE BHVN Thu, Feb 8, 2024 47.26 48.20 46.18 46.92
338 NYSE BHVN Wed, Feb 7, 2024 47.27 48.21 46.93 47.26
337 NYSE BHVN Tue, Feb 6, 2024 47.77 48.58 46.57 47.21
336 NYSE BHVN Mon, Feb 5, 2024 44.79 47.50 44.26 47.16
335 NYSE BHVN Fri, Feb 2, 2024 44.06 45.07 43.05 44.79
334 NYSE BHVN Thu, Feb 1, 2024 44.92 45.74 43.94 45.00
333 NYSE BHVN Wed, Jan 31, 2024 43.89 46.37 43.89 44.48
332 NYSE BHVN Tue, Jan 30, 2024 45.25 45.90 43.65 43.81
331 NYSE BHVN Mon, Jan 29, 2024 45.50 46.61 44.90 45.67
330 NYSE BHVN Fri, Jan 26, 2024 45.10 45.45 44.19 44.89
329 NYSE BHVN Thu, Jan 25, 2024 46.09 47.27 44.90 44.97
328 NYSE BHVN Wed, Jan 24, 2024 49.10 49.58 45.33 45.60
327 NYSE BHVN Tue, Jan 23, 2024 49.03 49.65 46.88 48.31
326 NYSE BHVN Mon, Jan 22, 2024 44.91 48.70 44.82 48.45
325 NYSE BHVN Fri, Jan 19, 2024 42.80 44.35 42.02 44.35
324 NYSE BHVN Thu, Jan 18, 2024 43.80 44.15 42.20 42.71
323 NYSE BHVN Wed, Jan 17, 2024 44.08 44.18 42.80 43.49
322 NYSE BHVN Tue, Jan 16, 2024 44.50 45.59 43.54 44.60
321 NYSE BHVN Fri, Jan 12, 2024 45.98 46.84 45.24 45.34
320 NYSE BHVN Thu, Jan 11, 2024 46.00 46.13 43.70 45.46
319 NYSE BHVN Wed, Jan 10, 2024 47.96 48.29 46.08 46.50
318 NYSE BHVN Tue, Jan 9, 2024 46.53 48.66 45.55 47.71
317 NYSE BHVN Mon, Jan 8, 2024 42.92 47.17 42.75 47.06
316 NYSE BHVN Fri, Jan 5, 2024 41.50 43.74 41.15 42.59
315 NYSE BHVN Thu, Jan 4, 2024 40.56 43.83 40.56 42.36
314 NYSE BHVN Wed, Jan 3, 2024 41.31 42.42 39.84 40.19
313 NYSE BHVN Tue, Jan 2, 2024 42.09 42.71 40.34 41.93
312 NYSE BHVN Fri, Dec 29, 2023 42.89 43.44 41.74 42.80
311 NYSE BHVN Thu, Dec 28, 2023 43.67 44.20 42.91 43.28
310 NYSE BHVN Wed, Dec 27, 2023 43.41 44.29 42.90 43.76
309 NYSE BHVN Tue, Dec 26, 2023 41.48 43.31 41.01 43.28
308 NYSE BHVN Fri, Dec 22, 2023 39.38 40.97 39.09 40.08
307 NYSE BHVN Thu, Dec 21, 2023 38.50 39.20 37.85 38.02
306 NYSE BHVN Wed, Dec 20, 2023 36.53 39.66 34.75 37.92
305 NYSE BHVN Tue, Dec 19, 2023 39.67 40.23 37.88 38.36
304 NYSE BHVN Mon, Dec 18, 2023 39.11 39.77 38.41 39.04
303 NYSE BHVN Fri, Dec 15, 2023 38.03 39.65 37.80 39.00
302 NYSE BHVN Thu, Dec 14, 2023 36.58 37.98 35.45 37.65
301 NYSE BHVN Wed, Dec 13, 2023 35.71 36.32 34.55 36.15
300 NYSE BHVN Tue, Dec 12, 2023 33.39 36.17 32.69 35.75
299 NYSE BHVN Mon, Dec 11, 2023 33.00 33.64 32.08 33.61
298 NYSE BHVN Fri, Dec 8, 2023 33.50 34.49 32.89 33.06
297 NYSE BHVN Thu, Dec 7, 2023 33.28 33.79 32.89 33.01
296 NYSE BHVN Wed, Dec 6, 2023 33.80 34.15 32.96 33.32
295 NYSE BHVN Tue, Dec 5, 2023 33.68 34.02 33.01 33.50
294 NYSE BHVN Mon, Dec 4, 2023 33.41 34.21 32.97 33.94
293 NYSE BHVN Fri, Dec 1, 2023 33.20 33.85 32.46 33.66
292 NYSE BHVN Thu, Nov 30, 2023 32.89 33.99 32.60 33.32
291 NYSE BHVN Wed, Nov 29, 2023 31.49 32.18 31.05 32.11
290 NYSE BHVN Tue, Nov 28, 2023 31.29 32.83 30.89 31.24
289 NYSE BHVN Mon, Nov 27, 2023 30.35 32.00 29.76 31.44
288 NYSE BHVN Fri, Nov 24, 2023 30.26 31.02 29.78 30.44
287 NYSE BHVN Wed, Nov 22, 2023 30.11 30.34 29.11 30.27
286 NYSE BHVN Tue, Nov 21, 2023 30.35 30.78 29.39 29.53
285 NYSE BHVN Mon, Nov 20, 2023 31.00 31.59 30.19 30.60
284 NYSE BHVN Fri, Nov 17, 2023 30.01 30.78 29.30 30.09
283 NYSE BHVN Thu, Nov 16, 2023 29.12 29.79 28.23 29.66
282 NYSE BHVN Wed, Nov 15, 2023 29.62 30.85 28.48 29.05
281 NYSE BHVN Tue, Nov 14, 2023 29.69 30.53 29.44 29.78
280 NYSE BHVN Mon, Nov 13, 2023 28.27 28.90 26.93 28.77
279 NYSE BHVN Fri, Nov 10, 2023 27.78 29.12 27.38 28.60
278 NYSE BHVN Thu, Nov 9, 2023 29.62 29.88 27.41 27.62
277 NYSE BHVN Wed, Nov 8, 2023 30.37 30.66 29.41 29.83
276 NYSE BHVN Tue, Nov 7, 2023 29.10 30.61 28.91 30.24
275 NYSE BHVN Mon, Nov 6, 2023 31.18 31.18 28.24 28.85
274 NYSE BHVN Fri, Nov 3, 2023 29.84 31.21 29.80 30.82
273 NYSE BHVN Thu, Nov 2, 2023 29.99 31.00 28.88 29.49
272 NYSE BHVN Wed, Nov 1, 2023 26.51 29.62 26.39 29.49
271 NYSE BHVN Tue, Oct 31, 2023 27.36 27.36 25.97 26.51
270 NYSE BHVN Mon, Oct 30, 2023 26.97 28.07 26.87 27.63
269 NYSE BHVN Fri, Oct 27, 2023 28.10 28.20 26.69 26.84
268 NYSE BHVN Thu, Oct 26, 2023 27.61 28.80 27.61 27.99
267 NYSE BHVN Wed, Oct 25, 2023 27.47 28.41 27.21 27.65
266 NYSE BHVN Tue, Oct 24, 2023 26.94 28.11 26.94 27.91
265 NYSE BHVN Mon, Oct 23, 2023 27.10 27.60 26.65 26.85
264 NYSE BHVN Fri, Oct 20, 2023 26.84 28.00 26.29 27.37
263 NYSE BHVN Thu, Oct 19, 2023 27.59 27.93 26.82 26.94
262 NYSE BHVN Wed, Oct 18, 2023 27.83 28.26 27.24 27.51
261 NYSE BHVN Tue, Oct 17, 2023 26.94 28.85 26.87 27.92
260 NYSE BHVN Mon, Oct 16, 2023 27.19 28.49 26.56 27.39
259 NYSE BHVN Fri, Oct 13, 2023 26.94 27.67 26.10 27.14
258 NYSE BHVN Thu, Oct 12, 2023 27.66 27.94 25.38 26.13
257 NYSE BHVN Wed, Oct 11, 2023 26.48 27.70 26.31 27.70
256 NYSE BHVN Tue, Oct 10, 2023 25.41 26.53 24.60 26.13
255 NYSE BHVN Mon, Oct 9, 2023 23.96 25.29 23.73 24.85
254 NYSE BHVN Fri, Oct 6, 2023 24.65 24.65 23.51 24.02
253 NYSE BHVN Thu, Oct 5, 2023 22.81 24.41 22.38 24.15
252 NYSE BHVN Wed, Oct 4, 2023 23.16 23.52 22.12 22.93
251 NYSE BHVN Tue, Oct 3, 2023 23.20 23.76 22.58 23.22
250 NYSE BHVN Mon, Oct 2, 2023 26.10 26.48 24.06 24.07
249 NYSE BHVN Fri, Sep 29, 2023 26.32 27.40 25.65 26.01
248 NYSE BHVN Thu, Sep 28, 2023 23.52 26.09 23.21 26.01
247 NYSE BHVN Wed, Sep 27, 2023 20.80 25.48 20.80 23.53
246 NYSE BHVN Tue, Sep 26, 2023 17.32 18.15 17.17 17.65
245 NYSE BHVN Mon, Sep 25, 2023 16.72 17.45 16.48 17.24
244 NYSE BHVN Fri, Sep 22, 2023 17.14 17.18 16.69 16.93
243 NYSE BHVN Thu, Sep 21, 2023 17.00 17.24 16.45 17.19
242 NYSE BHVN Wed, Sep 20, 2023 18.08 18.09 17.03 17.06
241 NYSE BHVN Tue, Sep 19, 2023 18.40 18.58 17.98 18.07
240 NYSE BHVN Mon, Sep 18, 2023 18.86 18.95 17.82 18.28
239 NYSE BHVN Fri, Sep 15, 2023 19.38 19.50 18.73 19.10
238 NYSE BHVN Thu, Sep 14, 2023 19.16 19.53 18.72 19.41
237 NYSE BHVN Wed, Sep 13, 2023 19.27 19.52 18.99 19.02
236 NYSE BHVN Tue, Sep 12, 2023 18.47 19.29 18.41 19.21
235 NYSE BHVN Mon, Sep 11, 2023 18.93 19.48 18.68 18.73
234 NYSE BHVN Fri, Sep 8, 2023 19.25 19.63 18.25 18.53
233 NYSE BHVN Thu, Sep 7, 2023 18.55 19.95 18.24 19.45
232 NYSE BHVN Wed, Sep 6, 2023 17.95 18.49 17.89 18.40
231 NYSE BHVN Tue, Sep 5, 2023 18.57 18.76 17.32 17.77
230 NYSE BHVN Fri, Sep 1, 2023 18.42 19.06 18.42 18.94
229 NYSE BHVN Thu, Aug 31, 2023 18.96 19.35 18.23 18.29
228 NYSE BHVN Wed, Aug 30, 2023 18.87 18.89 18.18 18.42
227 NYSE BHVN Tue, Aug 29, 2023 19.21 19.55 18.97 19.05
226 NYSE BHVN Mon, Aug 28, 2023 19.25 19.73 18.79 19.23
225 NYSE BHVN Fri, Aug 25, 2023 19.05 19.69 18.97 19.25
224 NYSE BHVN Thu, Aug 24, 2023 19.71 19.71 18.79 18.82
223 NYSE BHVN Wed, Aug 23, 2023 19.91 20.40 19.62 19.77
222 NYSE BHVN Tue, Aug 22, 2023 19.60 20.24 19.43 19.96
221 NYSE BHVN Mon, Aug 21, 2023 19.33 19.65 19.08 19.46
220 NYSE BHVN Fri, Aug 18, 2023 18.98 19.59 18.53 19.27
219 NYSE BHVN Thu, Aug 17, 2023 20.24 20.45 19.09 19.22
218 NYSE BHVN Wed, Aug 16, 2023 20.65 20.71 19.52 19.88
217 NYSE BHVN Tue, Aug 15, 2023 20.54 21.07 20.25 20.75
216 NYSE BHVN Mon, Aug 14, 2023 20.64 20.73 20.18 20.52
215 NYSE BHVN Fri, Aug 11, 2023 21.19 21.81 20.80 20.84
214 NYSE BHVN Thu, Aug 10, 2023 21.00 21.66 20.93 21.20
213 NYSE BHVN Wed, Aug 9, 2023 20.20 21.27 20.12 21.25
212 NYSE BHVN Tue, Aug 8, 2023 19.43 20.65 19.25 20.28
211 NYSE BHVN Mon, Aug 7, 2023 20.75 20.94 19.00 19.23
210 NYSE BHVN Fri, Aug 4, 2023 19.22 19.96 18.97 19.69
209 NYSE BHVN Thu, Aug 3, 2023 19.15 19.75 18.89 19.15
208 NYSE BHVN Wed, Aug 2, 2023 19.43 20.20 18.80 19.28
207 NYSE BHVN Tue, Aug 1, 2023 19.71 20.17 19.13 19.65
206 NYSE BHVN Mon, Jul 31, 2023 19.27 20.43 19.03 19.88
205 NYSE BHVN Fri, Jul 28, 2023 18.50 19.08 18.17 19.05
204 NYSE BHVN Thu, Jul 27, 2023 19.67 20.16 17.10 18.42
203 NYSE BHVN Wed, Jul 26, 2023 23.74 24.05 23.29 23.80
202 NYSE BHVN Tue, Jul 25, 2023 23.90 24.38 23.31 23.70
201 NYSE BHVN Mon, Jul 24, 2023 25.39 25.59 23.13 23.83
200 NYSE BHVN Fri, Jul 21, 2023 24.98 25.75 24.90 25.44
199 NYSE BHVN Thu, Jul 20, 2023 25.77 25.77 24.58 24.75
198 NYSE BHVN Wed, Jul 19, 2023 26.24 26.35 25.32 25.53
197 NYSE BHVN Tue, Jul 18, 2023 26.20 26.59 25.95 26.24
196 NYSE BHVN Mon, Jul 17, 2023 24.22 26.64 24.12 26.41
195 NYSE BHVN Fri, Jul 14, 2023 24.26 24.48 23.93 24.07
194 NYSE BHVN Thu, Jul 13, 2023 25.22 25.36 24.26 24.50
193 NYSE BHVN Wed, Jul 12, 2023 24.87 25.13 23.74 25.00
192 NYSE BHVN Tue, Jul 11, 2023 23.25 24.62 23.00 24.60
191 NYSE BHVN Mon, Jul 10, 2023 22.65 23.40 22.65 23.22
190 NYSE BHVN Fri, Jul 7, 2023 22.91 23.53 22.62 22.74
189 NYSE BHVN Thu, Jul 6, 2023 22.75 23.02 22.48 22.91
188 NYSE BHVN Wed, Jul 5, 2023 23.12 23.53 22.54 23.14
187 NYSE BHVN Mon, Jul 3, 2023 23.92 24.39 23.02 23.17
186 NYSE BHVN Fri, Jun 30, 2023 24.46 24.94 23.89 23.92
185 NYSE BHVN Thu, Jun 29, 2023 24.56 24.69 23.58 23.93
184 NYSE BHVN Wed, Jun 28, 2023 23.12 24.94 22.82 24.50
183 NYSE BHVN Tue, Jun 27, 2023 22.65 23.43 22.01 23.22
182 NYSE BHVN Mon, Jun 26, 2023 23.10 23.47 22.34 22.60
181 NYSE BHVN Fri, Jun 23, 2023 23.46 23.58 22.58 23.20
180 NYSE BHVN Thu, Jun 22, 2023 22.66 24.11 22.65 23.88
179 NYSE BHVN Wed, Jun 21, 2023 23.82 24.34 22.60 22.94
178 NYSE BHVN Tue, Jun 20, 2023 23.60 24.10 23.16 23.82
177 NYSE BHVN Fri, Jun 16, 2023 24.73 24.73 23.57 23.65
176 NYSE BHVN Thu, Jun 15, 2023 24.11 24.54 23.78 24.44
175 NYSE BHVN Wed, Jun 14, 2023 24.41 25.84 23.91 24.38
174 NYSE BHVN Tue, Jun 13, 2023 24.07 24.88 23.28 24.25
173 NYSE BHVN Mon, Jun 12, 2023 23.83 25.11 23.31 23.96
172 NYSE BHVN Fri, Jun 9, 2023 23.36 24.30 23.14 23.85
171 NYSE BHVN Thu, Jun 8, 2023 22.49 23.46 22.42 23.13
170 NYSE BHVN Wed, Jun 7, 2023 22.71 23.08 22.03 22.57
169 NYSE BHVN Tue, Jun 6, 2023 21.90 22.86 21.36 22.63
168 NYSE BHVN Mon, Jun 5, 2023 22.00 22.05 21.22 21.72
167 NYSE BHVN Fri, Jun 2, 2023 21.15 22.05 20.03 21.72
166 NYSE BHVN Thu, Jun 1, 2023 18.20 21.25 17.86 20.73
165 NYSE BHVN Wed, May 31, 2023 16.31 17.58 16.30 17.51
164 NYSE BHVN Tue, May 30, 2023 15.56 16.31 15.56 16.28
163 NYSE BHVN Fri, May 26, 2023 15.05 15.81 15.05 15.52
162 NYSE BHVN Thu, May 25, 2023 15.91 15.92 14.96 15.07
161 NYSE BHVN Wed, May 24, 2023 16.62 16.89 15.36 15.78
160 NYSE BHVN Tue, May 23, 2023 15.85 17.11 15.75 16.67
159 NYSE BHVN Mon, May 22, 2023 14.19 15.97 14.19 15.94
158 NYSE BHVN Fri, May 19, 2023 14.04 14.24 13.59 14.10
157 NYSE BHVN Thu, May 18, 2023 14.07 14.07 13.53 13.87
156 NYSE BHVN Wed, May 17, 2023 14.16 14.37 13.71 14.12
155 NYSE BHVN Tue, May 16, 2023 14.25 14.33 13.66 13.87
154 NYSE BHVN Mon, May 15, 2023 13.81 15.24 13.73 14.55
153 NYSE BHVN Fri, May 12, 2023 13.82 13.96 13.46 13.61
152 NYSE BHVN Thu, May 11, 2023 14.15 14.27 13.51 13.82
151 NYSE BHVN Wed, May 10, 2023 14.70 14.86 14.01 14.33
150 NYSE BHVN Tue, May 9, 2023 14.10 14.63 13.97 14.52
149 NYSE BHVN Mon, May 8, 2023 14.25 14.55 14.03 14.21
148 NYSE BHVN Fri, May 5, 2023 13.90 14.55 13.84 14.24
147 NYSE BHVN Thu, May 4, 2023 13.57 13.91 13.03 13.74
146 NYSE BHVN Wed, May 3, 2023 13.37 13.99 13.20 13.75
145 NYSE BHVN Tue, May 2, 2023 13.51 13.57 12.96 13.20
144 NYSE BHVN Mon, May 1, 2023 13.08 13.73 13.05 13.58
143 NYSE BHVN Fri, Apr 28, 2023 13.00 13.24 12.35 13.08
142 NYSE BHVN Thu, Apr 27, 2023 13.17 13.19 12.53 13.00
141 NYSE BHVN Wed, Apr 26, 2023 13.42 13.57 13.12 13.13
140 NYSE BHVN Tue, Apr 25, 2023 13.55 14.13 13.18 13.41
139 NYSE BHVN Mon, Apr 24, 2023 14.24 14.36 13.73 13.87
138 NYSE BHVN Fri, Apr 21, 2023 14.20 14.61 13.86 14.34
137 NYSE BHVN Thu, Apr 20, 2023 14.07 14.41 13.97 14.10
136 NYSE BHVN Wed, Apr 19, 2023 13.94 14.50 13.84 14.22
135 NYSE BHVN Tue, Apr 18, 2023 14.37 14.79 13.80 14.10
134 NYSE BHVN Mon, Apr 17, 2023 13.11 14.45 13.11 14.27
133 NYSE BHVN Fri, Apr 14, 2023 13.52 13.65 12.83 13.09
132 NYSE BHVN Thu, Apr 13, 2023 13.08 13.84 12.98 13.45
131 NYSE BHVN Wed, Apr 12, 2023 13.09 13.35 12.91 12.96
130 NYSE BHVN Tue, Apr 11, 2023 12.66 13.12 12.63 12.98
129 NYSE BHVN Mon, Apr 10, 2023 12.75 12.86 12.57 12.64
128 NYSE BHVN Thu, Apr 6, 2023 12.88 13.02 12.45 12.84
127 NYSE BHVN Wed, Apr 5, 2023 13.50 13.65 12.67 12.97
126 NYSE BHVN Tue, Apr 4, 2023 14.43 14.86 13.53 13.67
125 NYSE BHVN Mon, Apr 3, 2023 13.60 14.16 13.48 13.90
124 NYSE BHVN Fri, Mar 31, 2023 13.79 14.01 13.32 13.66
123 NYSE BHVN Thu, Mar 30, 2023 14.25 14.26 13.27 13.68
122 NYSE BHVN Wed, Mar 29, 2023 13.84 14.12 13.55 14.03
121 NYSE BHVN Tue, Mar 28, 2023 13.98 14.16 13.51 13.64
120 NYSE BHVN Mon, Mar 27, 2023 14.39 14.80 14.02 14.06
119 NYSE BHVN Fri, Mar 24, 2023 13.46 14.44 13.17 14.29
118 NYSE BHVN Thu, Mar 23, 2023 13.35 13.55 12.78 13.40
117 NYSE BHVN Wed, Mar 22, 2023 13.90 13.90 12.92 12.94
116 NYSE BHVN Tue, Mar 21, 2023 14.13 14.38 13.70 13.75
115 NYSE BHVN Mon, Mar 20, 2023 13.88 14.37 13.50 13.94
114 NYSE BHVN Fri, Mar 17, 2023 14.30 14.46 13.03 13.77
113 NYSE BHVN Thu, Mar 16, 2023 13.58 15.08 13.24 14.45
112 NYSE BHVN Wed, Mar 15, 2023 14.32 14.78 13.68 13.82
111 NYSE BHVN Tue, Mar 14, 2023 14.46 14.85 14.07 14.61
110 NYSE BHVN Mon, Mar 13, 2023 12.91 14.37 12.72 14.23
109 NYSE BHVN Fri, Mar 10, 2023 13.44 13.72 12.49 13.24
108 NYSE BHVN Thu, Mar 9, 2023 14.13 14.32 13.32 13.52
107 NYSE BHVN Wed, Mar 8, 2023 13.63 14.07 13.38 14.07
106 NYSE BHVN Tue, Mar 7, 2023 14.20 14.26 13.68 13.70
105 NYSE BHVN Mon, Mar 6, 2023 14.37 14.37 13.76 14.22
104 NYSE BHVN Fri, Mar 3, 2023 14.40 14.90 14.05 14.36
103 NYSE BHVN Thu, Mar 2, 2023 15.02 15.06 14.14 14.40
102 NYSE BHVN Wed, Mar 1, 2023 15.25 15.69 15.05 15.24
101 NYSE BHVN Tue, Feb 28, 2023 15.41 15.58 14.98 15.28
100 NYSE BHVN Mon, Feb 27, 2023 15.28 15.46 14.92 15.21
99 NYSE BHVN Fri, Feb 24, 2023 15.36 15.59 15.06 15.18
98 NYSE BHVN Thu, Feb 23, 2023 15.24 15.87 15.19 15.59
97 NYSE BHVN Wed, Feb 22, 2023 15.44 15.97 14.90 15.19
96 NYSE BHVN Tue, Feb 21, 2023 16.23 16.55 15.19 15.24
95 NYSE BHVN Fri, Feb 17, 2023 16.38 16.75 16.00 16.51
94 NYSE BHVN Thu, Feb 16, 2023 16.79 17.25 16.32 16.34
93 NYSE BHVN Wed, Feb 15, 2023 17.74 17.91 16.99 17.38
92 NYSE BHVN Tue, Feb 14, 2023 17.67 18.22 17.32 18.03
91 NYSE BHVN Mon, Feb 13, 2023 16.98 17.75 16.61 17.75
90 NYSE BHVN Fri, Feb 10, 2023 17.23 17.51 16.43 16.98
89 NYSE BHVN Thu, Feb 9, 2023 18.26 18.30 17.17 17.38
88 NYSE BHVN Wed, Feb 8, 2023 18.46 18.67 17.95 18.09
87 NYSE BHVN Tue, Feb 7, 2023 18.06 18.57 17.55 18.56
86 NYSE BHVN Mon, Feb 6, 2023 18.19 18.60 17.93 18.08
85 NYSE BHVN Fri, Feb 3, 2023 18.89 19.66 18.15 18.19
84 NYSE BHVN Thu, Feb 2, 2023 19.19 20.57 18.36 19.17
83 NYSE BHVN Wed, Feb 1, 2023 19.07 19.38 18.51 18.82
82 NYSE BHVN Tue, Jan 31, 2023 18.49 19.32 18.40 19.09
81 NYSE BHVN Mon, Jan 30, 2023 18.38 19.15 18.32 18.58
80 NYSE BHVN Fri, Jan 27, 2023 18.54 20.07 18.22 18.81
79 NYSE BHVN Thu, Jan 26, 2023 19.50 19.63 17.92 18.54
78 NYSE BHVN Wed, Jan 25, 2023 18.30 19.29 18.01 19.14
77 NYSE BHVN Tue, Jan 24, 2023 19.51 19.95 17.65 18.73
76 NYSE BHVN Mon, Jan 23, 2023 18.44 20.00 18.27 19.20
75 NYSE BHVN Fri, Jan 20, 2023 17.96 18.57 17.31 18.44
74 NYSE BHVN Thu, Jan 19, 2023 16.68 18.14 16.19 17.71
73 NYSE BHVN Wed, Jan 18, 2023 17.50 17.50 16.01 16.83
72 NYSE BHVN Tue, Jan 17, 2023 18.67 18.69 17.02 17.22
71 NYSE BHVN Fri, Jan 13, 2023 17.51 18.78 17.50 18.70
70 NYSE BHVN Thu, Jan 12, 2023 16.90 18.19 16.86 17.86
69 NYSE BHVN Wed, Jan 11, 2023 15.78 17.25 15.45 16.90
68 NYSE BHVN Tue, Jan 10, 2023 14.96 15.74 14.70 15.74
67 NYSE BHVN Mon, Jan 9, 2023 14.48 15.88 14.45 14.95
66 NYSE BHVN Fri, Jan 6, 2023 13.80 14.55 13.34 14.43
65 NYSE BHVN Thu, Jan 5, 2023 14.34 14.65 13.58 13.78
64 NYSE BHVN Wed, Jan 4, 2023 14.19 15.08 13.88 14.65
63 NYSE BHVN Tue, Jan 3, 2023 14.05 14.29 13.10 13.50
62 NYSE BHVN Fri, Dec 30, 2022 14.43 14.60 13.32 13.88
61 NYSE BHVN Thu, Dec 29, 2022 13.22 14.65 13.01 14.37
60 NYSE BHVN Wed, Dec 28, 2022 12.60 13.20 12.41 13.07
59 NYSE BHVN Tue, Dec 27, 2022 13.69 13.85 12.51 12.61
58 NYSE BHVN Fri, Dec 23, 2022 12.79 13.85 12.78 13.71
57 NYSE BHVN Thu, Dec 22, 2022 13.39 13.41 12.65 12.88
56 NYSE BHVN Wed, Dec 21, 2022 14.24 14.40 13.51 13.53
55 NYSE BHVN Tue, Dec 20, 2022 13.95 14.51 13.83 14.11
54 NYSE BHVN Mon, Dec 19, 2022 15.05 15.18 13.70 14.04
53 NYSE BHVN Fri, Dec 16, 2022 15.09 15.24 14.02 15.09
52 NYSE BHVN Thu, Dec 15, 2022 15.65 15.81 14.31 14.82
51 NYSE BHVN Wed, Dec 14, 2022 15.19 16.14 15.19 15.71
50 NYSE BHVN Tue, Dec 13, 2022 16.50 16.54 14.91 15.44
49 NYSE BHVN Mon, Dec 12, 2022 15.50 16.47 15.30 16.24
48 NYSE BHVN Fri, Dec 9, 2022 15.00 15.74 14.80 15.43
47 NYSE BHVN Thu, Dec 8, 2022 16.71 16.79 15.02 15.03
46 NYSE BHVN Wed, Dec 7, 2022 16.00 16.56 15.52 16.41
45 NYSE BHVN Tue, Dec 6, 2022 16.14 16.62 15.55 15.97
44 NYSE BHVN Mon, Dec 5, 2022 16.91 17.48 15.91 16.32
43 NYSE BHVN Fri, Dec 2, 2022 16.60 17.86 15.95 16.74
42 NYSE BHVN Thu, Dec 1, 2022 15.90 16.61 15.37 16.53
41 NYSE BHVN Wed, Nov 30, 2022 15.45 16.00 14.82 15.82
40 NYSE BHVN Tue, Nov 29, 2022 14.27 15.48 14.27 15.40
39 NYSE BHVN Mon, Nov 28, 2022 15.77 16.50 13.95 14.41
38 NYSE BHVN Fri, Nov 25, 2022 15.28 16.10 15.11 15.85
37 NYSE BHVN Wed, Nov 23, 2022 15.55 16.48 15.15 15.41
36 NYSE BHVN Tue, Nov 22, 2022 14.75 15.76 14.60 15.34
35 NYSE BHVN Mon, Nov 21, 2022 14.34 15.27 14.07 14.34
34 NYSE BHVN Fri, Nov 18, 2022 14.49 14.49 13.52 14.10
33 NYSE BHVN Thu, Nov 17, 2022 14.34 14.81 14.19 14.30
32 NYSE BHVN Wed, Nov 16, 2022 15.61 15.81 14.53 14.57
31 NYSE BHVN Tue, Nov 15, 2022 16.00 16.61 15.68 15.74
30 NYSE BHVN Mon, Nov 14, 2022 16.28 16.62 15.65 15.92
29 NYSE BHVN Fri, Nov 11, 2022 15.31 17.38 15.18 16.27
28 NYSE BHVN Thu, Nov 10, 2022 15.18 15.78 14.47 15.76
27 NYSE BHVN Wed, Nov 9, 2022 15.21 15.25 14.64 14.74
26 NYSE BHVN Tue, Nov 8, 2022 15.83 16.01 15.08 15.57
25 NYSE BHVN Mon, Nov 7, 2022 15.89 16.24 15.40 15.68
24 NYSE BHVN Fri, Nov 4, 2022 14.76 15.64 14.66 15.47
23 NYSE BHVN Thu, Nov 3, 2022 14.67 15.04 14.36 14.79
22 NYSE BHVN Wed, Nov 2, 2022 16.99 17.24 14.47 14.69
21 NYSE BHVN Tue, Nov 1, 2022 16.87 17.39 16.36 16.76
20 NYSE BHVN Mon, Oct 31, 2022 15.48 16.73 15.40 16.57
19 NYSE BHVN Fri, Oct 28, 2022 14.39 15.33 14.07 15.33
18 NYSE BHVN Thu, Oct 27, 2022 13.98 14.88 13.75 13.83
17 NYSE BHVN Wed, Oct 26, 2022 14.97 15.11 13.12 13.61
16 NYSE BHVN Tue, Oct 25, 2022 14.12 14.98 14.00 14.41
15 NYSE BHVN Mon, Oct 24, 2022 13.99 15.45 13.80 14.55
14 NYSE BHVN Fri, Oct 21, 2022 13.01 15.33 12.71 14.08
13 NYSE BHVN Thu, Oct 20, 2022 12.15 14.29 11.77 11.96
12 NYSE BHVN Wed, Oct 19, 2022 9.78 12.65 9.45 12.40
11 NYSE BHVN Tue, Oct 18, 2022 10.28 10.79 9.96 10.48
10 NYSE BHVN Mon, Oct 17, 2022 11.24 11.45 10.11 10.35
9 NYSE BHVN Fri, Oct 14, 2022 11.11 11.25 10.59 10.88
8 NYSE BHVN Thu, Oct 13, 2022 10.73 11.48 10.70 11.00
7 NYSE BHVN Wed, Oct 12, 2022 12.21 12.69 10.82 11.09
6 NYSE BHVN Tue, Oct 11, 2022 11.05 12.00 11.00 11.79
5 NYSE BHVN Mon, Oct 10, 2022 12.50 12.51 10.33 10.94
4 NYSE BHVN Fri, Oct 7, 2022 13.36 13.60 12.75 12.89
3 NYSE BHVN Thu, Oct 6, 2022 12.71 14.34 11.08 13.18
2 NYSE BHVN Wed, Oct 5, 2022 8.65 12.56 8.25 12.25
1 NYSE BHVN Tue, Oct 4, 2022 7.30 8.50 7.10 8.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024