Skip to main content
Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
14.39
+0.92 (6.83%)
At close: Aug 13, 2025, 4:00 PM
14.10
-0.29 (-2.02%)
Pre-market: Aug 14, 2025, 8:55 AM EDT

Biohaven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.5514.6113.4414.3914.396.83%2,205,863
Aug 12, 202513.6613.8013.2213.4713.470.45%2,038,825
Aug 11, 202514.3014.4112.8413.4113.41-9.02%2,860,286
Aug 8, 202515.1215.2814.0214.7414.74-3.22%2,261,887
Aug 7, 202515.2915.2914.8815.2315.231.13%1,218,157
Aug 6, 202515.2515.2714.7815.0615.06-1.18%1,502,594
Aug 5, 202514.6315.2514.4815.2415.243.60%1,562,770
Aug 4, 202514.6515.0014.3414.7114.71-1,222,295
Aug 1, 202514.9915.0914.3014.7114.71-2.58%2,463,531
Jul 31, 202515.4315.7614.7215.1015.10-3.21%2,761,217
Jul 30, 202513.4516.0013.4015.6015.6021.59%7,153,915
Jul 29, 202513.0913.1312.7912.8312.83-1.69%2,096,616
Jul 28, 202513.5613.6012.9813.0513.05-3.33%1,759,600
Jul 25, 202513.6913.8113.2913.5013.50-1.39%1,285,311
Jul 24, 202513.6014.0913.5413.6913.69-0.36%1,165,330
Jul 23, 202513.7213.9713.3113.7413.742.31%1,395,649
Jul 22, 202513.9514.0613.3013.4313.43-2.75%1,374,370
Jul 21, 202514.1114.6013.7613.8113.81-1.71%1,350,573
Jul 18, 202515.2015.3413.9714.0514.05-7.02%1,880,865
Jul 17, 202513.3515.3713.3515.1115.1113.10%2,466,821
Jul 16, 202513.4013.5513.0413.3613.360.75%1,255,891
Jul 15, 202514.3214.3413.2413.2613.26-6.55%1,623,286
Jul 14, 202513.8814.2913.6914.1914.191.87%1,345,029
Jul 11, 202514.6214.7713.8113.9313.93-7.32%1,701,726
Jul 10, 202514.7915.0914.3815.0315.033.80%1,606,500
Jul 9, 202514.0914.5614.0314.4814.483.87%2,085,055
Jul 8, 202513.9014.2013.8413.9413.941.09%1,112,190
Jul 7, 202514.3914.5713.7513.7913.79-5.74%1,042,447
Jul 3, 202514.7414.9614.4114.6314.63-0.88%753,892
Jul 2, 202514.1115.0913.9714.7614.765.73%2,211,150
Jul 1, 202514.0414.8913.9013.9613.96-1.06%2,399,995
Jun 30, 202514.1414.5413.9014.1114.110.14%1,697,452
Jun 27, 202514.6614.8214.0114.0914.09-4.41%2,906,564
Jun 26, 202514.3614.7614.2114.7414.742.86%1,693,907
Jun 25, 202514.6814.7214.0014.3314.33-2.98%2,262,798
Jun 24, 202514.6215.1814.5114.7714.772.14%2,479,252
Jun 23, 202514.6014.7014.0914.4614.46-1,375,875
Jun 20, 202514.4814.6313.8714.4614.460.49%2,788,706
Jun 18, 202514.5814.9714.1814.3914.39-1.17%2,130,787
Jun 17, 202515.0015.1314.5414.5614.56-4.08%2,076,489
Jun 16, 202515.5015.6514.9815.1815.18-1.81%1,540,333
Jun 13, 202515.3215.7014.9515.4615.46-0.83%1,362,302
Jun 12, 202515.5316.1915.1615.5915.59-0.64%4,061,210
Jun 11, 202516.8316.8415.6215.6915.69-6.55%1,544,153
Jun 10, 202517.3017.7316.7416.7916.79-1.64%1,605,857
Jun 9, 202517.6717.6716.9917.0717.070.23%1,657,747
Jun 6, 202516.6017.3116.6017.0317.035.12%1,470,766
Jun 5, 202516.1616.6115.9016.2016.20-0.06%1,098,695
Jun 4, 202515.6316.5515.4816.2116.212.72%1,650,253
Jun 3, 202515.9616.3615.5115.7815.780.64%1,643,767