Biohaven Ltd (BHVN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -5.6135770235 | 15.32 | 15.7043 | 14.18 | 1776737 | 14.81575246 | CS |
| 4 | -0.65 | -4.3017868961 | 15.11 | 17.73 | 14.18 | 2036482 | 15.52335592 | CS |
| 12 | -13.9 | -49.0126939351 | 28.36 | 28.5 | 14.18 | 2227509 | 18.34591379 | CS |
| 26 | -20 | -58.0383052815 | 34.46 | 44.280313 | 14.18 | 1574266 | 23.9672716 | CS |
| 52 | -19.42 | -57.3199527745 | 33.88 | 55.39 | 14.18 | 1272646 | 31.31418265 | CS |
| 156 | -131.29 | -90.0789022298 | 145.75 | 152.56 | 7.1 | 1213682 | 36.50678993 | CS |
| 260 | -58.54 | -80.1917808219 | 73 | 152.56 | 7.1 | 1014618 | 56.58358696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 14.46 | 0.07 | 0.49 | 14.48 | 14.625 | 13.87 | 2788585 |
| 1750286400 | 14.39 | -0.17 | -1.17 | 14.58 | 14.97 | 14.18 | 2130270 |
| 1750200000 | 14.56 | -0.62 | -4.08 | 15.02 | 15.125 | 14.54 | 2076159 |
| 1750113600 | 15.18 | -0.28 | -1.81 | 15.5 | 15.65 | 14.98 | 1538216 |
| 1749854400 | 15.46 | -0.13 | -0.83 | 15.32 | 15.7043 | 14.945 | 1362301 |
| 1749768000 | 15.59 | -0.1 | -0.64 | 15.53 | 16.19 | 15.16 | 4061149 |
| 1749681600 | 15.69 | -1.1 | -6.55 | 16.83 | 16.84 | 15.62 | 1543213 |
| 1749595200 | 16.79 | -0.28 | -1.64 | 17.3 | 17.73 | 16.739999 | 1604727 |
| 1749508800 | 17.07 | 0.04 | 0.23 | 17.67 | 17.67 | 16.99 | 1657747 |
| 1749249600 | 17.03 | 0.83 | 5.12 | 16.6 | 17.31 | 16.6 | 1465023 |
| 1749163200 | 16.2 | -0.01 | -0.06 | 16.16 | 16.61 | 15.9 | 1098555 |
| 1749076800 | 16.21 | 0.43 | 2.72 | 15.63 | 16.55 | 15.48 | 1650236 |
| 1748990400 | 15.78 | 0.1 | 0.64 | 15.96 | 16.3599 | 15.51 | 1638169 |
| 1748904000 | 15.68 | 0.87 | 5.87 | 14.8 | 15.68 | 14.37 | 2988531 |
| 1748644800 | 14.81 | 0.07 | 0.47 | 14.7 | 15.175 | 14.33 | 2482625 |
| 1748558400 | 14.74 | -0.32 | -2.12 | 15.43 | 15.56 | 14.5 | 3032297 |
| 1748472000 | 15.06 | -0.28 | -1.83 | 15.6 | 15.94 | 15.015 | 1594095 |
| 1748385600 | 15.34 | -0.3 | -1.92 | 15.93 | 15.93 | 14.95 | 2449635 |
| 1748040000 | 15.64 | 0.21 | 1.36 | 15.11 | 15.88 | 14.862 | 2283733 |
| 1747953600 | 15.43 | -0.27 | -1.72 | 15.55 | 15.7957 | 15.28 | 1597625 |
| 1747867200 | 15.7 | -0.55 | -3.38 | 15.88 | 16.379999 | 15.65 | 2867487 |
| 1747780800 | 16.25 | 0.5 | 3.17 | 15.66 | 16.355 | 15.37 | 2291556 |
| 1747694400 | 15.75 | -0.27 | -1.69 | 15.45 | 16.89 | 15.13 | 2129424 |
| 1747435200 | 16.02 | 0.2 | 1.26 | 15.95 | 16.27 | 15.56 | 3838798 |
| 1747348800 | 15.82 | -3.84 | -19.53 | 16.78 | 17.1 | 14.69 | 7706430 |
| 1747262400 | 19.66 | 0.15 | 0.77 | 19.51 | 20.0879 | 18.62 | 1647932 |
| 1747176000 | 19.51 | -1.05 | -5.11 | 20.75 | 21.095 | 19.24 | 1643421 |
| 1747089600 | 20.56 | 0.32 | 1.58 | 21.5 | 22.05 | 20.02 | 1577149 |
| 1746830400 | 20.24 | -0.01 | -0.05 | 20.14 | 21.43 | 20.01 | 1105304 |
| 1746744000 | 20.25 | 1.23 | 6.47 | 19.37 | 21.12 | 18.75 | 1934837 |
| 1746657600 | 19.02 | -0.15 | -0.78 | 19.51 | 19.85 | 19.01 | 1810653 |
| 1746571200 | 19.17 | -3.45 | -15.25 | 22.13 | 22.22 | 18.99 | 3302052 |
| 1746484800 | 22.62 | -0.23 | -1.01 | 22.61 | 23.37 | 22.28 | 1198693 |
| 1746225600 | 22.85 | 0.4 | 1.78 | 22.76 | 24.06 | 22.5 | 2101533 |
| 1746139200 | 22.45 | 0.33 | 1.49 | 22.13 | 22.89 | 21.41 | 1605644 |
| 1746052800 | 22.12 | 0.24 | 1.10 | 21.33 | 22.54 | 20.75 | 1960396 |
| 1745966400 | 21.88 | 0.14 | 0.64 | 21.94 | 21.97 | 20.68 | 2301726 |
| 1745880000 | 21.74 | 1.9 | 9.58 | 19.84 | 22.11 | 19.84 | 4175495 |
| 1745620800 | 19.84 | -3.56 | -15.21 | 22.9 | 23.17 | 17.42 | 6163877 |
| 1745534400 | 23.4 | 1.98 | 9.24 | 22.3 | 23.435 | 21.72 | 1928662 |
| 1745448000 | 21.42 | 0.27 | 1.28 | 22.6 | 23 | 21.36 | 2297019 |
| 1745361600 | 21.15 | 0.6 | 2.92 | 20.96 | 21.58 | 20.0101 | 1999533 |
| 1745275200 | 20.55 | 0.18 | 0.88 | 19.89 | 21.76 | 19.835 | 1956089 |
| 1744929600 | 20.37 | 1.69 | 9.05 | 18.99 | 20.51 | 18.5 | 2098011 |
| 1744843200 | 18.68 | 0.12 | 0.65 | 18.17 | 18.875 | 18.055 | 1427930 |
| 1744756800 | 18.56 | 0.05 | 0.27 | 18.16 | 18.835 | 17.98 | 1127581 |
| 1744670400 | 18.51 | 0.89 | 5.05 | 18.4 | 18.6499 | 17.54 | 1566185 |
| 1744411200 | 17.62 | 0.49 | 2.86 | 16.87 | 18 | 16.6 | 1538907 |
| 1744324800 | 17.13 | -1.54 | -8.25 | 17.84 | 18.2997 | 16.219999 | 1819367 |
| 1744238400 | 18.67 | 2.13 | 12.88 | 16.18 | 19.3 | 15.79 | 2600384 |
| 1744152000 | 16.54 | -1.37 | -7.65 | 18.95 | 19.1438 | 16.36 | 1708934 |
| 1744065600 | 17.91 | -0.68 | -3.66 | 17.9 | 19.5168 | 16.9 | 2192973 |
| 1743806400 | 18.59 | -1.96 | -9.54 | 19.47 | 19.92 | 17.93 | 2580790 |
| 1743720000 | 20.55 | -3.13 | -13.22 | 22.1 | 22.24 | 20.41 | 2681922 |
| 1743633600 | 23.68 | 1.08 | 4.78 | 22.34 | 24.09 | 21.89 | 1122435 |
| 1743547200 | 22.6 | -1.44 | -5.99 | 24.1 | 24.21 | 21.68 | 2087985 |
| 1743460800 | 24.04 | -3.61 | -13.06 | 26.48 | 26.57 | 21.4703 | 3526502 |
| 1743201600 | 27.65 | -0.74 | -2.61 | 28.36 | 28.5 | 26.57 | 1090072 |
| 1743115200 | 28.39 | -0.47 | -1.63 | 29 | 29.62 | 28.275 | 603583 |
| 1743028800 | 28.86 | -1.01 | -3.38 | 29.86 | 30.21 | 28.22 | 821247 |
| 1742942400 | 29.87 | -1.17 | -3.77 | 30.89 | 31.18 | 29.65 | 894668 |
| 1742856000 | 31.04 | 2.5 | 8.76 | 28.63 | 31.08 | 28.63 | 1068218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
