Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	20.75	21.10	19.24	19.51	19.51	-5.11%	1,644,021
May 12, 2025	21.50	22.05	20.02	20.56	20.56	1.58%	1,597,182
May 9, 2025	20.14	21.43	20.01	20.24	20.24	-0.05%	1,105,309
May 8, 2025	19.30	21.12	18.75	20.25	20.25	6.47%	1,934,910
May 7, 2025	19.51	19.85	19.01	19.02	19.02	-0.78%	1,840,616
May 6, 2025	22.00	22.22	18.99	19.17	19.17	-15.25%	3,302,780
May 5, 2025	22.61	23.37	22.28	22.62	22.62	-1.01%	1,198,697
May 2, 2025	22.98	24.06	22.50	22.85	22.85	1.78%	2,101,533
May 1, 2025	22.13	22.89	21.41	22.45	22.45	1.49%	1,605,694
Apr 30, 2025	21.33	22.54	20.75	22.12	22.12	1.10%	1,960,559
Apr 29, 2025	21.66	21.97	20.68	21.88	21.88	0.64%	2,301,917
Apr 28, 2025	19.84	22.11	19.84	21.74	21.74	9.58%	4,176,748
Apr 25, 2025	22.90	23.17	17.42	19.84	19.84	-15.21%	6,164,138
Apr 24, 2025	22.30	23.44	21.72	23.40	23.40	9.24%	1,920,586
Apr 23, 2025	22.50	23.00	21.36	21.42	21.42	1.28%	2,302,190
Apr 22, 2025	20.96	21.58	20.01	21.15	21.15	2.92%	2,000,192
Apr 21, 2025	19.89	21.76	19.84	20.55	20.55	0.88%	1,956,095
Apr 17, 2025	18.99	20.51	18.50	20.37	20.37	9.05%	2,098,039
Apr 16, 2025	18.17	18.88	18.06	18.68	18.68	0.65%	1,430,615
Apr 15, 2025	18.16	18.84	17.98	18.56	18.56	0.27%	1,127,581
Apr 14, 2025	18.40	18.65	17.54	18.51	18.51	5.05%	1,566,185
Apr 11, 2025	16.87	18.00	16.60	17.62	17.62	2.86%	1,576,488
Apr 10, 2025	17.84	18.30	16.22	17.13	17.13	-8.25%	1,819,379
Apr 9, 2025	16.18	19.30	15.79	18.67	18.67	12.88%	2,600,534
Apr 8, 2025	18.95	19.14	16.36	16.54	16.54	-7.65%	1,708,934
Apr 7, 2025	17.90	19.52	16.90	17.91	17.91	-3.66%	2,204,086
Apr 4, 2025	19.47	19.92	17.93	18.59	18.59	-9.54%	2,580,699
Apr 3, 2025	21.95	22.24	20.41	20.55	20.55	-13.22%	2,681,923
Apr 2, 2025	22.34	24.09	21.89	23.68	23.68	4.78%	1,122,485
Apr 1, 2025	24.10	24.21	21.68	22.60	22.60	-5.99%	2,087,985
Mar 31, 2025	26.48	26.48	21.47	24.04	24.04	-13.06%	3,526,506
Mar 28, 2025	28.25	28.50	26.57	27.65	27.65	-2.61%	1,090,088
Mar 27, 2025	29.00	29.62	28.28	28.39	28.39	-1.63%	603,583
Mar 26, 2025	29.86	30.21	28.22	28.86	28.86	-3.38%	821,248
Mar 25, 2025	30.89	31.18	29.65	29.87	29.87	-3.77%	894,671
Mar 24, 2025	28.99	31.08	28.78	31.04	31.04	8.76%	1,071,450
Mar 21, 2025	27.76	28.88	27.21	28.54	28.54	1.28%	1,093,304
Mar 20, 2025	28.25	28.75	27.91	28.18	28.18	-1.98%	832,685
Mar 19, 2025	28.73	29.26	28.30	28.75	28.75	-0.35%	577,363
Mar 18, 2025	29.38	29.61	28.66	28.85	28.85	-2.73%	510,403
Mar 17, 2025	29.13	29.83	28.38	29.66	29.66	1.75%	738,542
Mar 14, 2025	28.76	29.65	28.50	29.15	29.15	3.30%	653,840
Mar 13, 2025	29.25	29.73	27.94	28.22	28.22	-4.05%	717,679
Mar 12, 2025	29.92	30.35	28.90	29.41	29.41	-	922,875
Mar 11, 2025	27.40	29.62	26.96	29.41	29.41	6.44%	1,991,611
Mar 10, 2025	28.62	29.47	27.40	27.63	27.63	-7.47%	1,896,226
Mar 7, 2025	30.40	31.08	29.61	29.86	29.86	-1.78%	1,165,082
Mar 6, 2025	29.95	31.80	29.89	30.40	30.40	-1.84%	1,378,017
Mar 5, 2025	31.87	31.87	30.05	30.97	30.97	-1.28%	1,625,050
Mar 4, 2025	31.61	32.41	28.01	31.37	31.37	-2.15%	1,967,222