Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Biohaven Ltd (BHVN) Historical Prices: Free Download & Interactive Data Table 2025

BHVN Historical Prices

Summary

Key Stock Metrics

12.79

(July 29, 2025)

52-Week Low

55.70

(October 8, 2024)

52-Week High

62.21

(March 8, 2024)

All-Time High

13.93

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-10-04 7.30 8.50 7.10 8.30 11465698
2022-10-05 8.65 12.56 8.25 12.25 16067486
2022-10-06 12.71 14.34 11.08 13.18 9684872
2022-10-07 13.36 13.60 12.75 12.89 2096001
2022-10-10 12.50 12.51 10.33 10.94 1958973
2022-10-11 11.05 12.00 11.00 11.79 976788
2022-10-12 12.21 12.69 10.82 11.09 1261298
2022-10-13 10.73 11.48 10.70 11.00 798682
2022-10-14 11.11 11.25 10.59 10.88 740307
2022-10-17 11.24 11.45 10.11 10.35 807142
2022-10-18 10.28 10.79 9.96 10.48 736009
2022-10-19 9.78 12.65 9.45 12.40 2219314
2022-10-20 12.15 14.29 11.77 11.96 2228749
2022-10-21 13.01 15.33 12.71 14.08 10767088
2022-10-24 13.99 15.45 13.80 14.55 3972796
2022-10-25 14.12 14.98 14.00 14.41 982486
2022-10-26 14.97 15.11 13.12 13.61 1244045
2022-10-27 13.98 14.88 13.75 13.83 802334
2022-10-28 14.39 15.33 14.07 15.33 1053020
2022-10-31 15.48 16.73 15.40 16.57 980057
2022-11-01 16.87 17.39 16.36 16.76 891461
2022-11-02 16.99 17.24 14.47 14.69 934834
2022-11-03 14.67 15.04 14.36 14.79 737235
2022-11-04 14.76 15.64 14.66 15.47 590117
2022-11-07 15.89 16.24 15.40 15.68 1062522
2022-11-08 15.83 16.01 15.08 15.57 741532
2022-11-09 15.21 15.25 14.64 14.74 683343
2022-11-10 15.18 15.78 14.47 15.76 1141006
2022-11-11 15.31 17.38 15.18 16.27 1082140
2022-11-14 16.28 16.62 15.65 15.92 638686
2022-11-15 16.00 16.61 15.68 15.74 972622
2022-11-16 15.61 15.81 14.53 14.57 596036
2022-11-17 14.34 14.81 14.19 14.30 1033588
2022-11-18 14.49 14.49 13.52 14.10 839721
2022-11-21 14.34 15.27 14.07 14.34 1346553
2022-11-22 14.75 15.76 14.60 15.34 828844
2022-11-23 15.55 16.48 15.15 15.41 938554
2022-11-25 15.28 16.10 15.11 15.85 430081
2022-11-28 15.77 16.50 13.95 14.41 988544
2022-11-29 14.27 15.48 14.27 15.40 765225
2022-11-30 15.45 16.00 14.82 15.82 863200
2022-12-01 15.90 16.61 15.37 16.53 868287
2022-12-02 16.60 17.86 15.95 16.74 1572462
2022-12-05 16.91 17.48 15.91 16.32 780629
2022-12-06 16.14 16.62 15.55 15.97 584122
2022-12-07 16.00 16.56 15.52 16.41 578344
2022-12-08 16.71 16.79 15.02 15.03 902148
2022-12-09 15.00 15.74 14.80 15.43 789964
2022-12-12 15.50 16.47 15.30 16.24 766652
2022-12-13 16.50 16.54 14.91 15.44 964295
2022-12-14 15.19 16.14 15.19 15.71 673000
2022-12-15 15.65 15.81 14.31 14.82 1240390
2022-12-16 15.09 15.24 14.02 15.09 9979827
2022-12-19 15.05 15.18 13.70 14.04 1398102
2022-12-20 13.95 14.51 13.83 14.11 631892
2022-12-21 14.24 14.40 13.51 13.53 687412
2022-12-22 13.39 13.41 12.65 12.88 875565
2022-12-23 12.79 13.85 12.78 13.71 1072920
2022-12-27 13.69 13.85 12.51 12.61 1067673
2022-12-28 12.60 13.20 12.41 13.07 891034
2022-12-29 13.22 14.65 13.01 14.37 1054935
2022-12-30 14.43 14.60 13.32 13.88 956322
2023-01-03 14.05 14.29 13.10 13.50 946818
2023-01-04 14.19 15.08 13.88 14.65 1125741
2023-01-05 14.34 14.65 13.58 13.78 955387
2023-01-06 13.80 14.55 13.34 14.43 713669
2023-01-09 14.48 15.88 14.45 14.95 1272579
2023-01-10 14.96 15.74 14.70 15.74 819928
2023-01-11 15.78 17.25 15.45 16.90 2105227
2023-01-12 16.90 18.19 16.86 17.86 2071713
2023-01-13 17.51 18.78 17.50 18.70 1530818
2023-01-17 18.67 18.69 17.02 17.22 850328
2023-01-18 17.50 17.50 16.01 16.83 835768
2023-01-19 16.68 18.14 16.19 17.71 662035
2023-01-20 17.96 18.57 17.31 18.44 1233284
2023-01-23 18.44 20.00 18.27 19.20 1526397
2023-01-24 19.51 19.95 17.65 18.73 923115
2023-01-25 18.30 19.29 18.01 19.14 617865
2023-01-26 19.50 19.63 17.92 18.54 493045
2023-01-27 18.54 20.07 18.22 18.81 743054
2023-01-30 18.38 19.15 18.32 18.58 871782
2023-01-31 18.49 19.32 18.40 19.09 798635
2023-02-01 19.07 19.38 18.51 18.82 814222
2023-02-02 19.19 20.57 18.36 19.17 1495014
2023-02-03 18.89 19.66 18.15 18.19 704152
2023-02-06 18.19 18.60 17.93 18.08 534294
2023-02-07 18.06 18.57 17.55 18.56 914378
2023-02-08 18.46 18.67 17.95 18.09 687568
2023-02-09 18.26 18.30 17.17 17.38 981148
2023-02-10 17.23 17.51 16.43 16.98 1014827
2023-02-13 16.98 17.75 16.61 17.75 650884
2023-02-14 17.67 18.22 17.32 18.03 650290
2023-02-15 17.74 17.91 16.99 17.38 531864
2023-02-16 16.79 17.25 16.32 16.34 731818
2023-02-17 16.38 16.75 16.00 16.51 659315
2023-02-21 16.23 16.55 15.19 15.24 1126400
2023-02-22 15.44 15.97 14.90 15.19 1111307
2023-02-23 15.24 15.87 15.19 15.59 912589
2023-02-24 15.36 15.59 15.06 15.18 676285
2023-02-27 15.28 15.46 14.92 15.21 743084
2023-02-28 15.41 15.58 14.98 15.28 2025162
2023-03-01 15.25 15.69 15.05 15.24 1053572
2023-03-02 15.02 15.06 14.14 14.40 1198328
2023-03-03 14.40 14.90 14.05 14.36 1045166
2023-03-06 14.37 14.37 13.76 14.22 923678
2023-03-07 14.20 14.26 13.68 13.70 555730
2023-03-08 13.63 14.07 13.38 14.07 1619979
2023-03-09 14.13 14.32 13.32 13.52 1176079
2023-03-10 13.44 13.72 12.49 13.24 1588894
2023-03-13 12.91 14.37 12.72 14.23 1152321
2023-03-14 14.46 14.85 14.07 14.61 1145573
2023-03-15 14.32 14.78 13.68 13.82 1520249
2023-03-16 13.58 15.08 13.24 14.45 783578
2023-03-17 14.30 14.46 13.03 13.77 1848227
2023-03-20 13.88 14.37 13.50 13.94 490179
2023-03-21 14.13 14.38 13.70 13.75 506375
2023-03-22 13.90 13.90 12.92 12.94 856184
2023-03-23 13.35 13.55 12.78 13.40 791935
2023-03-24 13.46 14.44 13.17 14.29 1202930
2023-03-27 14.39 14.80 14.02 14.06 1001319
2023-03-28 13.98 14.16 13.51 13.64 674671
2023-03-29 13.84 14.12 13.55 14.03 1005097
2023-03-30 14.25 14.26 13.27 13.68 1054862
2023-03-31 13.79 14.01 13.32 13.66 1061477
2023-04-03 13.60 14.16 13.48 13.90 851937
2023-04-04 14.43 14.86 13.53 13.67 1037661
2023-04-05 13.50 13.65 12.67 12.97 1351394
2023-04-06 12.88 13.02 12.45 12.84 1249129
2023-04-10 12.75 12.86 12.57 12.64 811137
2023-04-11 12.66 13.12 12.63 12.98 572931
2023-04-12 13.09 13.35 12.91 12.96 441201
2023-04-13 13.08 13.84 12.98 13.45 869495
2023-04-14 13.52 13.65 12.83 13.09 745585
2023-04-17 13.11 14.45 13.11 14.27 978297
2023-04-18 14.37 14.79 13.80 14.10 749293
2023-04-19 13.94 14.50 13.84 14.22 458292
2023-04-20 14.07 14.41 13.97 14.10 633259
2023-04-21 14.20 14.61 13.86 14.34 783617
2023-04-24 14.24 14.36 13.73 13.87 428130
2023-04-25 13.55 14.13 13.18 13.41 669433
2023-04-26 13.42 13.57 13.12 13.13 483917
2023-04-27 13.17 13.19 12.53 13.00 751414
2023-04-28 13.00 13.24 12.35 13.08 812265
2023-05-01 13.08 13.73 13.05 13.58 704359
2023-05-02 13.51 13.57 12.96 13.20 661328
2023-05-03 13.37 13.99 13.20 13.75 667166
2023-05-04 13.57 13.91 13.03 13.74 678114
2023-05-05 13.90 14.55 13.84 14.24 831487
2023-05-08 14.25 14.55 14.03 14.21 578777
2023-05-09 14.10 14.63 13.97 14.52 390805
2023-05-10 14.70 14.86 14.01 14.33 435436
2023-05-11 14.15 14.27 13.51 13.82 633924
2023-05-12 13.82 13.96 13.46 13.61 337319
2023-05-15 13.81 15.24 13.73 14.55 815224
2023-05-16 14.25 14.33 13.66 13.87 648128
2023-05-17 14.16 14.37 13.71 14.12 457164
2023-05-18 14.07 14.07 13.53 13.87 646115
2023-05-19 14.04 14.24 13.59 14.10 660238
2023-05-22 14.19 15.97 14.19 15.94 1949921
2023-05-23 15.85 17.11 15.75 16.67 1796399
2023-05-24 16.62 16.89 15.36 15.78 1120172
2023-05-25 15.91 15.92 14.96 15.07 774347
2023-05-26 15.05 15.81 15.05 15.52 900524
2023-05-30 15.56 16.31 15.56 16.28 1148081
2023-05-31 16.31 17.58 16.30 17.51 2737426
2023-06-01 18.20 21.25 17.86 20.73 4452223
2023-06-02 21.15 22.05 20.03 21.72 2045530
2023-06-05 22.00 22.05 21.22 21.72 1311345
2023-06-06 21.90 22.86 21.36 22.63 1501925
2023-06-07 22.71 23.08 22.03 22.57 967498
2023-06-08 22.49 23.46 22.42 23.13 968058
2023-06-09 23.36 24.30 23.14 23.85 989389
2023-06-12 23.83 25.11 23.31 23.96 1431923
2023-06-13 24.07 24.88 23.28 24.25 970252
2023-06-14 24.41 25.84 23.91 24.38 1251311
2023-06-15 24.11 24.54 23.78 24.44 683753
2023-06-16 24.73 24.73 23.57 23.65 4753754
2023-06-20 23.60 24.10 23.16 23.82 881597
2023-06-21 23.82 24.34 22.60 22.94 842432
2023-06-22 22.66 24.11 22.65 23.88 744541
2023-06-23 23.46 23.58 22.58 23.20 2450032
2023-06-26 23.10 23.47 22.34 22.60 641974
2023-06-27 22.65 23.43 22.01 23.22 733991
2023-06-28 23.12 24.94 22.82 24.50 1229215
2023-06-29 24.56 24.69 23.58 23.93 579315
2023-06-30 24.46 24.94 23.89 23.92 1136221
2023-07-03 23.92 24.39 23.02 23.17 360881
2023-07-05 23.12 23.53 22.54 23.14 725167
2023-07-06 22.75 23.02 22.48 22.91 796003
2023-07-07 22.91 23.53 22.62 22.74 573091
2023-07-10 22.65 23.40 22.65 23.22 498417
2023-07-11 23.25 24.62 23.00 24.60 968057
2023-07-12 24.87 25.13 23.74 25.00 890661
2023-07-13 25.22 25.36 24.26 24.50 505225
2023-07-14 24.26 24.48 23.93 24.07 447749
2023-07-17 24.22 26.64 24.12 26.41 1333790
2023-07-18 26.20 26.59 25.95 26.24 462133
2023-07-19 26.24 26.35 25.32 25.53 618976
2023-07-20 25.77 25.77 24.58 24.75 650712
2023-07-21 24.98 25.75 24.90 25.44 894786
2023-07-24 25.39 25.59 23.13 23.83 1675257
2023-07-25 23.90 24.38 23.31 23.70 1359478
2023-07-26 23.74 24.05 23.29 23.80 1293051
2023-07-27 19.67 20.16 17.10 18.42 5537307
2023-07-28 18.50 19.08 18.17 19.05 1532237
2023-07-31 19.27 20.43 19.03 19.88 1418332
2023-08-01 19.71 20.17 19.13 19.65 1255354
2023-08-02 19.43 20.20 18.80 19.28 862659
2023-08-03 19.15 19.75 18.89 19.15 718084
2023-08-04 19.22 19.96 18.97 19.69 714443
2023-08-07 20.75 20.94 19.00 19.23 904729
2023-08-08 19.43 20.65 19.25 20.28 688386
2023-08-09 20.20 21.27 20.12 21.25 580100
2023-08-10 21.00 21.66 20.93 21.20 330633
2023-08-11 21.19 21.81 20.80 20.84 360350
2023-08-14 20.64 20.73 20.18 20.52 581290
2023-08-15 20.54 21.07 20.25 20.75 410185
2023-08-16 20.65 20.71 19.52 19.88 577408
2023-08-17 20.24 20.45 19.09 19.22 578378
2023-08-18 18.98 19.59 18.53 19.27 528306
2023-08-21 19.33 19.65 19.08 19.46 480735
2023-08-22 19.60 20.24 19.43 19.96 1331624
2023-08-23 19.91 20.40 19.62 19.77 423640
2023-08-24 19.71 19.71 18.79 18.82 420193
2023-08-25 19.05 19.69 18.97 19.25 412411
2023-08-28 19.25 19.73 18.79 19.23 271093
2023-08-29 19.21 19.55 18.97 19.05 263051
2023-08-30 18.87 18.89 18.18 18.42 925866
2023-08-31 18.96 19.35 18.23 18.29 1221416
2023-09-01 18.42 19.06 18.42 18.94 507744
2023-09-05 18.57 18.76 17.32 17.77 1454434
2023-09-06 17.95 18.49 17.89 18.40 893192
2023-09-07 18.55 19.95 18.24 19.45 815461
2023-09-08 19.25 19.63 18.25 18.53 810971
2023-09-11 18.93 19.48 18.68 18.73 683929
2023-09-12 18.47 19.29 18.41 19.21 555879
2023-09-13 19.27 19.52 18.99 19.02 508935
2023-09-14 19.16 19.53 18.72 19.41 627387
2023-09-15 19.38 19.50 18.73 19.10 2827195
2023-09-18 18.86 18.95 17.82 18.28 544763
2023-09-19 18.40 18.58 17.98 18.07 405925
2023-09-20 18.08 18.09 17.03 17.06 671691
2023-09-21 17.00 17.24 16.45 17.19 555209
2023-09-22 17.14 17.18 16.69 16.93 406108
2023-09-25 16.72 17.45 16.48 17.24 635137
2023-09-26 17.32 18.15 17.17 17.65 942711
2023-09-27 20.80 25.48 20.80 23.53 6454708
2023-09-28 23.52 26.09 23.21 26.01 2675075
2023-09-29 26.32 27.40 25.65 26.01 2555643
2023-10-02 26.10 26.48 24.06 24.07 1143069
2023-10-03 23.20 23.76 22.58 23.22 2833099
2023-10-04 23.16 23.52 22.12 22.93 2059138
2023-10-05 22.81 24.41 22.38 24.15 1541910
2023-10-06 24.65 24.65 23.51 24.02 1307139
2023-10-09 23.96 25.29 23.73 24.85 1067501
2023-10-10 25.41 26.53 24.60 26.13 1117603
2023-10-11 26.48 27.70 26.31 27.70 1380915
2023-10-12 27.66 27.94 25.38 26.13 1795243
2023-10-13 26.94 27.67 26.10 27.14 1226842
2023-10-16 27.19 28.49 26.56 27.39 1306770
2023-10-17 26.94 28.85 26.87 27.92 1102209
2023-10-18 27.83 28.26 27.24 27.51 879599
2023-10-19 27.59 27.93 26.82 26.94 904651
2023-10-20 26.84 28.00 26.29 27.37 1264139
2023-10-23 27.10 27.60 26.65 26.85 1269120
2023-10-24 26.94 28.11 26.94 27.91 849450
2023-10-25 27.47 28.41 27.21 27.65 672772
2023-10-26 27.61 28.80 27.61 27.99 1089353
2023-10-27 28.10 28.20 26.69 26.84 1433655
2023-10-30 26.97 28.07 26.87 27.63 555291
2023-10-31 27.36 27.36 25.97 26.51 1209117
2023-11-01 26.51 29.62 26.39 29.49 1208133
2023-11-02 29.99 31.00 28.88 29.49 1637949
2023-11-03 29.84 31.21 29.80 30.82 1666164
2023-11-06 31.18 31.18 28.24 28.85 1252663
2023-11-07 29.10 30.61 28.91 30.24 896586
2023-11-08 30.37 30.66 29.41 29.83 1312794
2023-11-09 29.62 29.88 27.41 27.62 1132741
2023-11-10 27.78 29.12 27.38 28.60 854324
2023-11-13 28.27 28.90 26.93 28.77 512052
2023-11-14 29.69 30.53 29.44 29.78 1245781
2023-11-15 29.62 30.85 28.48 29.05 990773
2023-11-16 29.12 29.79 28.23 29.66 1325769
2023-11-17 30.01 30.78 29.30 30.09 1233610
2023-11-20 31.00 31.59 30.19 30.60 1186278
2023-11-21 30.35 30.78 29.39 29.53 789011
2023-11-22 30.11 30.34 29.11 30.27 859799
2023-11-24 30.26 31.02 29.78 30.44 335377
2023-11-27 30.35 32.00 29.76 31.44 1298277
2023-11-28 31.29 32.83 30.89 31.24 1236675
2023-11-29 31.49 32.18 31.05 32.11 633145
2023-11-30 32.89 33.99 32.60 33.32 2113130
2023-12-01 33.20 33.85 32.46 33.66 1333582
2023-12-04 33.41 34.21 32.97 33.94 1039067
2023-12-05 33.68 34.02 33.01 33.50 777767
2023-12-06 33.80 34.15 32.96 33.32 673367
2023-12-07 33.28 33.79 32.89 33.01 730146
2023-12-08 33.50 34.49 32.89 33.06 1067583
2023-12-11 33.00 33.64 32.08 33.61 912527
2023-12-12 33.39 36.17 32.69 35.75 1369417
2023-12-13 35.71 36.32 34.55 36.15 1125767
2023-12-14 36.58 37.98 35.45 37.65 1605455
2023-12-15 38.03 39.65 37.80 39.00 3858917
2023-12-18 39.11 39.77 38.41 39.04 730157
2023-12-19 39.67 40.23 37.88 38.36 1448283
2023-12-20 36.53 39.66 34.75 37.92 1819432
2023-12-21 38.50 39.20 37.85 38.02 1096478
2023-12-22 39.38 40.97 39.09 40.08 1642000
2023-12-26 41.48 43.31 41.01 43.28 1287633
2023-12-27 43.41 44.29 42.90 43.76 1014472
2023-12-28 43.67 44.20 42.91 43.28 1054003
2023-12-29 42.89 43.44 41.74 42.80 1320742
2024-01-02 42.09 42.71 40.34 41.93 1111169
2024-01-03 41.31 42.42 39.84 40.19 1114637
2024-01-04 40.56 43.83 40.56 42.36 1026381
2024-01-05 41.50 43.74 41.15 42.59 1073279
2024-01-08 42.92 47.17 42.75 47.06 2027904
2024-01-09 46.53 48.66 45.55 47.71 1429274
2024-01-10 47.96 48.29 46.08 46.50 1164503
2024-01-11 46.00 46.13 43.70 45.46 1201478
2024-01-12 45.98 46.84 45.24 45.34 650541
2024-01-16 44.50 45.59 43.54 44.60 707907
2024-01-17 44.08 44.18 42.80 43.49 1216938
2024-01-18 43.80 44.15 42.20 42.71 947555
2024-01-19 42.80 44.35 42.02 44.35 995369
2024-01-22 44.91 48.70 44.82 48.45 1548135
2024-01-23 49.03 49.65 46.88 48.31 1204162
2024-01-24 49.10 49.58 45.33 45.60 599911
2024-01-25 46.09 47.27 44.90 44.97 758358
2024-01-26 45.10 45.45 44.19 44.89 508794
2024-01-29 45.50 46.61 44.90 45.67 807489
2024-01-30 45.25 45.90 43.65 43.81 991242
2024-01-31 43.89 46.37 43.89 44.48 913931
2024-02-01 44.92 45.74 43.94 45.00 576124
2024-02-02 44.06 45.07 43.05 44.79 680728
2024-02-05 44.79 47.50 44.26 47.16 948445
2024-02-06 47.77 48.58 46.57 47.21 865790
2024-02-07 47.27 48.21 46.93 47.26 517616
2024-02-08 47.26 48.20 46.18 46.92 641580
2024-02-09 47.12 48.93 47.12 48.55 509066
2024-02-12 49.28 50.23 47.97 48.71 695220
2024-02-13 46.90 48.26 46.05 46.95 1324635
2024-02-14 48.00 48.92 45.69 47.12 800681
2024-02-15 47.57 49.25 47.57 49.11 628800
2024-02-16 48.86 50.22 48.44 49.50 667098
2024-02-20 48.92 50.68 46.98 47.24 1097636
2024-02-21 46.85 47.70 45.20 46.57 829552
2024-02-22 47.00 48.50 46.86 47.33 532640
2024-02-23 48.38 49.61 47.25 47.31 686976
2024-02-26 47.20 48.00 44.39 46.18 1210477
2024-02-27 46.96 48.58 45.85 47.66 1065960
2024-02-28 47.20 48.04 46.26 47.30 824981
2024-02-29 48.56 49.38 46.83 48.14 1550957
2024-03-01 47.48 51.78 46.25 49.54 1741747
2024-03-04 51.50 58.83 51.15 56.39 2579439
2024-03-05 56.05 61.25 56.01 58.65 2011896
2024-03-06 59.58 60.22 56.79 58.13 1222022
2024-03-07 58.99 59.25 56.58 58.05 1288355
2024-03-08 59.00 62.21 55.88 57.97 1700919
2024-03-11 57.56 57.99 54.00 55.38 1499873
2024-03-12 54.58 58.70 54.40 58.58 1274945
2024-03-13 58.30 60.83 58.01 59.75 2362419
2024-03-14 58.98 59.15 55.44 56.42 2052855
2024-03-15 55.32 57.95 54.95 57.07 3605921
2024-03-18 58.26 58.97 56.26 56.74 1935701
2024-03-19 56.01 57.83 55.45 56.95 2448834
2024-03-20 56.02 59.37 55.43 59.36 921317
2024-03-21 60.17 60.46 55.85 55.88 1791811
2024-03-22 55.63 56.43 55.25 55.85 1011575
2024-03-25 55.62 56.32 55.13 55.23 1220197
2024-03-26 58.20 59.53 56.20 56.29 1815204
2024-03-27 56.88 57.07 54.22 57.02 834506
2024-03-28 57.02 57.02 54.65 54.69 841480
2024-04-01 54.69 54.69 51.57 52.06 936204
2024-04-02 50.99 52.15 50.10 50.79 1230465
2024-04-03 50.25 52.74 50.25 52.28 934434
2024-04-04 52.70 55.72 51.60 52.33 879794
2024-04-05 51.93 53.73 51.36 52.52 584172
2024-04-08 52.29 52.42 50.02 51.41 834721
2024-04-09 51.62 53.13 50.85 51.98 756411
2024-04-10 50.37 51.60 49.77 51.06 718485
2024-04-11 51.53 53.80 51.20 53.49 697997
2024-04-12 53.49 53.70 52.13 53.08 792385
2024-04-15 50.96 52.50 43.58 44.77 3401934
2024-04-16 44.77 45.07 42.35 43.77 1955136
2024-04-17 44.14 45.60 42.55 44.03 1040176
2024-04-18 42.90 43.31 41.00 42.16 3668414
2024-04-19 42.36 43.24 37.61 38.99 3353231
2024-04-22 39.70 39.70 38.19 38.33 1132256
2024-04-23 40.54 41.88 39.25 39.61 2087194
2024-04-24 40.19 40.62 38.38 38.72 971893
2024-04-25 38.95 38.95 36.77 38.54 1850774
2024-04-26 38.61 39.28 37.75 38.97 948357
2024-04-29 39.30 40.15 38.54 39.83 1249961
2024-04-30 39.80 40.28 38.29 38.80 1079606
2024-05-01 38.60 41.64 38.43 40.18 1641821
2024-05-02 40.18 40.94 39.21 39.90 797706
2024-05-03 40.72 42.11 40.45 40.69 789387
2024-05-06 40.55 41.29 40.10 41.19 501957
2024-05-07 41.25 41.69 40.38 41.47 610739
2024-05-08 41.00 41.25 39.83 40.78 760384
2024-05-09 40.67 42.19 40.54 41.36 715003
2024-05-10 40.12 41.20 33.87 35.69 3507153
2024-05-13 35.46 35.69 33.60 33.78 2012433
2024-05-14 35.17 38.01 34.80 37.24 1308042
2024-05-15 38.81 40.20 36.87 37.08 1019166
2024-05-16 36.21 38.69 35.25 38.45 595667
2024-05-17 38.61 39.04 36.94 37.37 807842
2024-05-20 37.26 40.14 37.21 39.32 872874
2024-05-21 39.03 40.86 38.47 38.72 1059485
2024-05-22 38.68 39.38 37.81 37.99 861211
2024-05-23 38.30 38.74 36.17 36.51 804496
2024-05-24 36.60 38.84 36.02 36.72 1406616
2024-05-28 37.30 39.84 35.84 37.94 2027687
2024-05-29 28.00 33.75 26.80 33.17 7951604
2024-05-30 33.49 36.21 33.22 35.23 1999508
2024-05-31 36.26 37.15 34.60 35.10 1399398
2024-06-03 35.68 36.42 34.33 34.59 1232648
2024-06-04 34.66 34.75 33.33 33.39 746477
2024-06-05 33.65 35.15 32.68 34.81 857796
2024-06-06 34.53 35.00 33.28 33.61 507938
2024-06-07 33.41 34.99 33.10 33.64 484035
2024-06-10 33.21 35.10 33.06 35.06 968577
2024-06-11 34.75 34.91 33.93 34.21 683145
2024-06-12 35.12 35.89 33.71 33.75 1116047
2024-06-13 33.64 34.23 33.22 33.41 621888
2024-06-14 32.86 33.90 32.62 33.83 1243783
2024-06-17 33.52 33.85 32.94 32.99 921758
2024-06-18 33.22 34.24 32.76 32.77 830296
2024-06-20 33.88 34.64 33.21 33.44 1201580
2024-06-21 33.25 34.38 32.85 33.56 3044137
2024-06-24 33.56 35.25 32.88 34.74 1640783
2024-06-25 34.66 35.56 34.35 35.00 1204504
2024-06-26 34.65 35.20 33.92 35.02 1537424
2024-06-27 35.23 35.59 34.51 35.09 843600
2024-06-28 35.23 35.44 34.08 34.71 4271438
2024-07-01 34.79 35.55 34.52 35.31 1025588
2024-07-02 35.04 35.16 33.94 34.17 1159264
2024-07-03 34.48 35.10 33.44 33.79 365456
2024-07-05 33.59 34.11 33.17 34.07 558629
2024-07-08 34.53 35.34 34.19 34.50 594205
2024-07-09 34.50 35.44 34.47 35.28 683796
2024-07-10 35.40 36.46 35.26 36.18 848627
2024-07-11 37.23 38.79 37.15 37.95 1199720
2024-07-12 38.34 39.03 37.70 38.09 983278
2024-07-15 38.52 39.23 38.10 38.45 1019509
2024-07-16 38.87 39.42 37.91 37.94 1387272
2024-07-17 37.07 37.99 35.89 36.29 919613
2024-07-18 36.34 37.07 34.62 34.71 981740
2024-07-19 36.09 36.46 34.89 35.98 833733
2024-07-22 36.06 36.86 35.60 36.45 846569
2024-07-23 36.32 37.97 35.80 37.81 904496
2024-07-24 38.25 39.32 37.87 38.64 788713
2024-07-25 38.66 40.37 38.26 40.24 829582
2024-07-26 41.01 41.84 40.76 41.21 870936
2024-07-29 41.31 41.95 39.29 39.72 1226737
2024-07-30 39.87 40.62 38.29 38.43 585796
2024-07-31 38.62 41.46 38.38 39.33 628437
2024-08-01 39.00 40.89 37.01 38.13 782549
2024-08-02 35.87 36.67 34.61 35.87 1088098
2024-08-05 33.50 35.55 32.50 34.23 1007941
2024-08-06 34.50 36.49 33.85 35.72 642455
2024-08-07 36.64 36.64 34.27 34.57 685169
2024-08-08 35.01 36.89 34.53 36.62 430185
2024-08-09 36.16 39.01 36.16 38.91 854535
2024-08-12 38.85 39.47 36.08 36.97 870303
2024-08-13 37.00 39.31 36.18 39.31 832004
2024-08-14 39.49 39.60 37.42 38.11 675200
2024-08-15 38.64 39.35 37.37 39.27 658533
2024-08-16 39.06 39.09 37.54 38.58 535464
2024-08-19 38.42 39.80 38.00 39.75 484232
2024-08-20 39.78 41.04 39.00 41.00 708997
2024-08-21 41.25 41.77 40.27 41.29 597897
2024-08-22 41.32 41.40 39.81 39.96 565143
2024-08-23 40.31 41.91 40.03 41.73 716138
2024-08-26 42.00 43.19 41.12 41.56 820213
2024-08-27 41.22 41.55 40.72 41.35 400298
2024-08-28 41.11 41.11 40.08 41.01 369525
2024-08-29 41.36 41.74 39.76 39.81 748864
2024-08-30 40.13 40.17 39.00 39.40 853092
2024-09-03 39.07 39.72 38.14 38.17 638208
2024-09-04 38.63 39.10 36.73 37.85 979053
2024-09-05 38.00 38.21 36.60 36.92 631420
2024-09-06 37.24 37.58 36.06 36.90 593468
2024-09-09 36.99 37.86 35.69 36.38 1069486
2024-09-10 36.52 37.07 35.58 35.94 639709
2024-09-11 35.70 36.68 35.67 35.72 622614
2024-09-12 35.63 36.53 35.29 35.75 970705
2024-09-13 36.16 38.11 36.16 38.08 614390
2024-09-16 38.61 39.63 38.12 39.02 869258
2024-09-17 39.69 39.90 38.06 39.00 1253859
2024-09-18 39.11 40.25 38.51 39.40 1100342
2024-09-19 40.70 41.54 39.86 40.42 1094695
2024-09-20 40.47 40.99 39.82 40.39 1960909
2024-09-23 46.50 49.91 44.71 45.94 6249793
2024-09-24 46.74 47.00 43.84 45.04 1718552
2024-09-25 45.88 49.50 45.65 49.23 1518377
2024-09-26 50.00 51.99 49.50 51.18 1485922
2024-09-27 51.29 51.63 50.24 51.00 705281
2024-09-30 50.44 51.34 49.67 49.97 933922
2024-10-01 49.38 50.55 47.64 48.57 2479425
2024-10-02 47.91 49.50 47.53 47.99 1361400
2024-10-03 49.13 49.51 46.56 46.65 1015622
2024-10-04 46.46 47.82 46.02 47.63 530693
2024-10-07 51.15 53.07 48.63 52.75 2658236
2024-10-08 52.24 55.70 52.18 53.55 1841084
2024-10-09 53.48 53.55 50.95 51.27 884646
2024-10-10 50.60 52.60 50.41 51.45 812968
2024-10-11 51.10 53.97 51.10 53.73 628654
2024-10-14 52.60 53.88 52.29 52.77 625718
2024-10-15 52.68 53.06 50.63 50.71 1092350
2024-10-16 50.93 52.70 50.53 51.47 809418
2024-10-17 51.61 53.15 50.83 51.64 972673
2024-10-18 52.11 53.06 51.64 52.96 842759
2024-10-21 52.24 54.36 51.26 51.34 870494
2024-10-22 50.67 52.81 50.58 52.65 466645
2024-10-23 52.38 53.35 51.70 52.75 851994
2024-10-24 53.04 54.75 51.75 52.36 502431
2024-10-25 52.34 53.89 52.21 52.84 475290
2024-10-28 53.24 54.63 51.56 51.75 728891
2024-10-29 50.86 51.95 50.36 50.95 493502
2024-10-30 50.50 51.39 49.63 50.46 487033
2024-10-31 49.92 51.61 48.74 49.76 881879
2024-11-01 49.78 50.94 49.14 50.88 609801
2024-11-04 50.38 50.64 48.76 50.04 766993
2024-11-05 49.81 51.42 49.48 51.41 492722
2024-11-06 53.02 54.98 52.47 53.74 980331
2024-11-07 53.49 54.68 53.00 53.09 531864
2024-11-08 53.09 53.61 51.80 53.47 679774
2024-11-11 54.53 54.53 52.30 52.43 612238
2024-11-12 51.52 52.76 50.14 50.36 738544
2024-11-13 51.81 51.81 48.73 49.04 1176464
2024-11-14 48.98 50.40 48.42 48.66 894530
2024-11-15 49.24 49.56 43.24 44.39 1277151
2024-11-18 44.11 46.05 43.18 45.41 926233
2024-11-19 45.22 46.84 44.70 46.30 738408
2024-11-20 45.66 47.20 44.95 46.83 785384
2024-11-21 46.82 47.66 45.00 45.19 646099
2024-11-22 44.98 47.15 44.98 45.59 691029
2024-11-25 40.80 47.44 40.80 45.23 2316659
2024-11-26 45.45 47.61 44.13 47.28 838411
2024-11-27 47.10 47.75 46.18 46.38 569805
2024-11-29 46.48 47.31 45.96 46.01 528990
2024-12-02 46.02 46.50 44.66 44.74 682006
2024-12-03 44.50 45.39 43.65 43.68 715044
2024-12-04 43.95 47.42 43.59 46.06 764251
2024-12-05 45.11 46.23 43.27 43.49 578181
2024-12-06 44.02 45.36 43.34 44.80 716027
2024-12-09 44.80 45.87 42.54 43.25 493211
2024-12-10 43.11 44.55 42.09 42.59 654152
2024-12-11 43.00 43.80 42.31 42.79 597138
2024-12-12 42.04 42.56 40.03 40.16 1563326
2024-12-13 40.12 40.33 37.77 38.47 956523
2024-12-16 37.50 42.13 36.70 41.44 2104149
2024-12-17 40.98 41.50 38.34 39.12 1290545
2024-12-18 39.82 39.90 35.56 36.00 1300969
2024-12-19 36.43 36.67 34.87 35.34 1747452
2024-12-20 34.85 36.95 34.46 36.26 3229169
2024-12-23 36.14 36.64 34.96 36.15 968322
2024-12-24 36.13 36.15 35.26 35.75 451045
2024-12-26 35.05 36.89 34.53 36.42 671602
2024-12-27 36.03 37.27 36.03 36.66 1214528
2024-12-30 36.18 36.66 35.25 35.78 791050
2024-12-31 37.83 38.45 36.07 37.35 1170772
2025-01-02 37.77 38.89 36.89 37.28 866779
2025-01-03 37.52 39.31 37.38 38.64 861239
2025-01-06 38.64 40.10 37.65 38.87 1383456
2025-01-07 39.30 40.03 38.45 39.51 987635
2025-01-08 40.01 40.46 38.70 39.17 682804
2025-01-10 36.98 38.61 35.08 36.72 1599904
2025-01-13 37.21 37.61 34.20 37.48 1089666
2025-01-14 37.44 37.44 34.39 35.57 1332705
2025-01-15 37.07 37.27 35.55 36.19 1053342
2025-01-16 36.06 36.38 35.01 35.85 1303304
2025-01-17 36.91 37.99 36.11 37.59 1277260
2025-01-21 38.65 39.36 37.75 39.03 764137
2025-01-22 39.03 40.75 38.96 40.56 1087796
2025-01-23 40.04 41.35 39.02 40.71 918348
2025-01-24 40.47 40.84 39.00 39.33 539935
2025-01-27 38.69 41.00 38.52 39.93 786498
2025-01-28 39.87 39.87 38.25 38.37 948579
2025-01-29 38.27 38.81 37.53 37.73 585856
2025-01-30 38.37 39.60 38.27 39.00 626620
2025-01-31 39.06 39.80 38.20 38.25 575996
2025-02-03 37.46 38.46 36.83 37.71 515959
2025-02-04 37.77 39.56 37.52 39.31 595257
2025-02-05 39.44 40.67 38.81 39.14 729281
2025-02-06 38.99 39.68 38.62 38.88 509559
2025-02-07 38.87 39.44 38.03 38.43 546119
2025-02-10 38.61 39.30 37.84 38.25 722420
2025-02-11 40.80 44.28 38.89 42.53 2710639
2025-02-12 40.79 42.63 40.62 42.12 868082
2025-02-13 42.48 42.71 40.97 41.79 554424
2025-02-14 42.17 42.82 41.22 41.43 481629
2025-02-18 41.50 42.33 39.29 39.39 889589
2025-02-19 38.41 39.76 38.40 39.24 563519
2025-02-20 39.26 40.02 38.70 39.77 467411
2025-02-21 40.11 40.82 36.82 36.91 836318
2025-02-24 36.93 37.23 35.31 35.53 770994
2025-02-25 35.62 36.76 33.93 36.43 946387
2025-02-26 36.82 38.22 36.71 37.18 661674
2025-02-27 37.18 38.23 36.47 36.54 475089
2025-02-28 36.28 37.36 35.14 37.18 766134
2025-03-03 36.95 36.95 31.47 32.06 2883895
2025-03-04 31.61 32.41 28.01 31.37 1967222
2025-03-05 31.87 31.87 30.05 30.97 1625050
2025-03-06 29.95 31.80 29.89 30.40 1378017
2025-03-07 30.40 31.08 29.61 29.86 1165082
2025-03-10 28.62 29.47 27.40 27.63 1904103
2025-03-11 27.40 29.62 26.96 29.41 1991611
2025-03-12 29.92 30.35 28.90 29.41 922875
2025-03-13 29.25 29.73 27.94 28.22 717679
2025-03-14 28.76 29.65 28.50 29.15 653840
2025-03-17 29.13 29.83 28.38 29.66 738542
2025-03-18 29.38 29.61 28.66 28.85 510403
2025-03-19 28.73 29.26 28.30 28.75 577363
2025-03-20 28.25 28.75 27.91 28.18 832685
2025-03-21 27.76 28.88 27.21 28.54 1093304
2025-03-24 28.99 31.08 28.78 31.04 1071450
2025-03-25 30.89 31.18 29.65 29.87 894671
2025-03-26 29.86 30.21 28.22 28.86 821248
2025-03-27 29.00 29.62 28.28 28.39 603583
2025-03-28 28.25 28.50 26.57 27.65 1090088
2025-03-31 26.48 26.48 21.47 24.04 3526506
2025-04-01 24.10 24.21 21.68 22.60 2087985
2025-04-02 22.34 24.09 21.89 23.68 1122485
2025-04-03 21.95 22.24 20.41 20.55 2681923
2025-04-04 19.47 19.92 17.93 18.59 2580699
2025-04-07 17.90 19.52 16.90 17.91 2204086
2025-04-08 18.95 19.14 16.36 16.54 1708934
2025-04-09 16.18 19.30 15.79 18.67 2600534
2025-04-10 17.84 18.30 16.22 17.13 1819379
2025-04-11 16.87 18.00 16.60 17.62 1576488
2025-04-14 18.40 18.65 17.54 18.51 1566185
2025-04-15 18.16 18.84 17.98 18.56 1127581
2025-04-16 18.17 18.88 18.06 18.68 1430615
2025-04-17 18.99 20.51 18.50 20.37 2098039
2025-04-21 19.89 21.76 19.84 20.55 1956095
2025-04-22 20.96 21.58 20.01 21.15 2000192
2025-04-23 22.50 23.00 21.36 21.42 2302190
2025-04-24 22.30 23.44 21.72 23.40 1920586
2025-04-25 22.90 23.17 17.42 19.84 6164138
2025-04-28 19.84 22.11 19.84 21.74 4176748
2025-04-29 21.66 21.97 20.68 21.88 2301917
2025-04-30 21.33 22.54 20.75 22.12 1960559
2025-05-01 22.13 22.89 21.41 22.45 1605694
2025-05-02 22.98 24.06 22.50 22.85 2101533
2025-05-05 22.61 23.37 22.28 22.62 1198697
2025-05-06 22.00 22.22 18.99 19.17 3302780
2025-05-07 19.51 19.85 19.01 19.02 1840616
2025-05-08 19.30 21.12 18.75 20.25 1934910
2025-05-09 20.14 21.43 20.01 20.24 1105309
2025-05-12 21.50 22.05 20.02 20.56 1597182
2025-05-13 20.75 21.10 19.24 19.51 1644021
2025-05-14 19.51 20.09 18.62 19.66 1672712
2025-05-15 16.78 17.10 14.69 15.82 7707512
2025-05-16 15.95 16.27 15.56 16.02 3839112
2025-05-19 15.45 16.89 15.13 15.75 2129545
2025-05-20 15.66 16.36 15.37 16.25 2291386
2025-05-21 15.88 16.38 15.65 15.70 2868851
2025-05-22 15.55 15.80 15.28 15.43 1597975
2025-05-23 15.11 15.88 14.86 15.64 2288450
2025-05-27 15.93 15.93 14.95 15.34 2449637
2025-05-28 15.60 15.94 15.02 15.06 1594599
2025-05-29 15.43 15.46 14.50 14.74 3039490
2025-05-30 14.66 15.18 14.33 14.81 2458462
2025-06-02 14.80 15.68 14.37 15.68 2988705
2025-06-03 15.96 16.36 15.51 15.78 1643767
2025-06-04 15.63 16.55 15.48 16.21 1650253
2025-06-05 16.16 16.61 15.90 16.20 1098695
2025-06-06 16.60 17.31 16.60 17.03 1470766
2025-06-09 17.67 17.67 16.99 17.07 1657747
2025-06-10 17.30 17.73 16.74 16.79 1605857
2025-06-11 16.83 16.84 15.62 15.69 1544153
2025-06-12 15.53 16.19 15.16 15.59 4061210
2025-06-13 15.32 15.70 14.95 15.46 1362302
2025-06-16 15.50 15.65 14.98 15.18 1540333
2025-06-17 15.00 15.13 14.54 14.56 2076489
2025-06-18 14.58 14.97 14.18 14.39 2130787
2025-06-20 14.48 14.63 13.87 14.46 2788706
2025-06-23 14.60 14.70 14.09 14.46 1375875
2025-06-24 14.62 15.18 14.51 14.77 2479252
2025-06-25 14.68 14.72 14.00 14.33 2262798
2025-06-26 14.36 14.76 14.21 14.74 1693907
2025-06-27 14.66 14.82 14.01 14.09 2906564
2025-06-30 14.14 14.54 13.90 14.11 1697452
2025-07-01 14.04 14.89 13.90 13.96 2399995
2025-07-02 14.11 15.09 13.97 14.76 2211150
2025-07-03 14.74 14.96 14.41 14.63 753892
2025-07-07 14.39 14.57 13.75 13.79 1042447
2025-07-08 13.90 14.20 13.84 13.94 1112190
2025-07-09 14.09 14.56 14.03 14.48 2085055
2025-07-10 14.79 15.09 14.38 15.03 1606500
2025-07-11 14.62 14.77 13.81 13.93 1701726
2025-07-14 13.88 14.29 13.69 14.19 1345029
2025-07-15 14.32 14.34 13.24 13.26 1623286
2025-07-16 13.40 13.55 13.04 13.36 1255891
2025-07-17 13.35 15.37 13.35 15.11 2466821
2025-07-18 15.20 15.34 13.97 14.05 1880865
2025-07-21 14.11 14.60 13.76 13.81 1350573
2025-07-22 13.95 14.06 13.30 13.43 1374370
2025-07-23 13.72 13.97 13.31 13.74 1395649
2025-07-24 13.60 14.09 13.54 13.69 1165330
2025-07-25 13.69 13.81 13.29 13.50 1285311
2025-07-28 13.56 13.59 12.98 13.05 1759600
2025-07-29 13.09 13.13 12.79 12.83 2096616
2025-07-30 13.45 16.00 13.40 15.60 7153915
2025-07-31 15.43 15.76 14.72 15.10 2761217
2025-08-01 14.99 15.09 14.30 14.71 2463531
2025-08-04 14.65 15.00 14.34 14.71 1222295
2025-08-05 14.63 15.25 14.48 15.24 1562770
2025-08-06 15.25 15.27 14.78 15.06 1502594
2025-08-07 15.29 15.29 14.88 15.23 1218157
2025-08-08 15.12 15.28 14.02 14.74 2261887
2025-08-11 14.30 14.41 12.83 13.41 2860286
2025-08-12 13.66 13.80 13.22 13.47 2038825
2025-08-13 13.55 14.61 13.44 14.39 2205863
2025-08-14 14.14 14.40 13.89 14.23 1166584
2025-08-15 14.41 15.83 14.36 15.71 2814846
2025-08-18 15.48 16.02 15.48 16.01 1876720
2025-08-19 15.89 16.14 14.90 15.25 2514260
2025-08-20 15.11 15.29 14.59 14.70 1304918
2025-08-21 14.57 14.69 14.23 14.68 1095747
2025-08-22 16.01 16.12 15.22 15.61 5706499
2025-08-25 15.57 15.94 14.94 14.94 2398018
2025-08-26 15.02 15.74 14.83 15.73 1808518
2025-08-27 15.76 16.20 15.40 15.60 1498848
2025-08-28 15.67 16.13 15.33 15.52 982418
2025-08-29 15.53 15.72 15.28 15.39 999656
2025-09-02 15.31 16.05 15.31 15.89 1450503
2025-09-03 16.15 17.25 15.65 16.21 2427851
2025-09-04 16.06 16.27 15.69 16.07 1277324
2025-09-05 16.25 17.05 15.78 15.87 3451702
2025-09-08 15.55 15.55 13.63 14.49 4003949
2025-09-09 14.56 14.68 14.32 14.48 1503811
2025-09-10 14.51 14.55 13.76 14.01 2272821
2025-09-11 14.09 14.15 13.76 14.07 1650917
2025-09-12 14.10 14.15 13.63 13.93 1882423

Explore More About BHVN

Coins representing dividend payouts and trends

BHVN Dividend History

Discover Biohaven Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BHVN Stock Split History

Discover Biohaven Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BHVN Historical Prices

Explore Biohaven Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.