Biohaven Ltd (BHVN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.0632 | 11.2585203658 | 36.09 | 41.84 | 34.89 | 840751 | 37.80915364 | CS |
| 4 | 5.3632 | 15.4159241161 | 34.79 | 41.84 | 33.17 | 884898 | 36.64314723 | CS |
| 12 | -0.5668 | -1.39194499018 | 40.72 | 42.19 | 26.8 | 1201251 | 35.64828792 | CS |
| 26 | -4.9468 | -10.9685144124 | 45.1 | 62.21 | 26.8 | 1250761 | 43.50475504 | CS |
| 52 | 16.4132 | 69.1373209773 | 23.74 | 62.21 | 16.45 | 1201701 | 36.60253519 | CS |
| 156 | -85.9968 | -68.1702734839 | 126.15 | 152.56 | 7.1 | 1082103 | 60.51081061 | CS |
| 260 | -3.2868 | -7.56629834254 | 43.44 | 152.56 | 7.1 | 932257 | 61.37481585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 41.21 | 0.97 | 2.41 | 41.01 | 41.84 | 40.76 | 870936 |
| 1721947200 | 40.24 | 1.6 | 4.14 | 38.66 | 40.37 | 38.26 | 830584 |
| 1721860800 | 38.64 | 0.83 | 2.20 | 38.25 | 39.32 | 37.87 | 788713 |
| 1721774400 | 37.81 | 1.36 | 3.73 | 36.32 | 37.97 | 35.8 | 904488 |
| 1721688000 | 36.45 | 0.47 | 1.31 | 36.06 | 36.86 | 35.6 | 846468 |
| 1721428800 | 35.98 | 1.27 | 3.66 | 36.09 | 36.46 | 34.89 | 833504 |
| 1721342400 | 34.71 | -1.58 | -4.35 | 36.34 | 37.065 | 34.62 | 981730 |
| 1721256000 | 36.29 | -1.65 | -4.35 | 37.07 | 37.99 | 35.89 | 919528 |
| 1721169600 | 37.94 | -0.51 | -1.33 | 38.87 | 39.42 | 37.91 | 1387000 |
| 1721083200 | 38.45 | 0.36 | 0.95 | 38.52 | 39.2336 | 38.1 | 1019499 |
| 1720824000 | 38.09 | 0.14 | 0.37 | 38.34 | 39.03 | 37.7 | 983278 |
| 1720737600 | 37.95 | 1.77 | 4.89 | 37.23 | 38.79 | 37.09 | 1199720 |
| 1720651200 | 36.18 | 0.9 | 2.55 | 35.4 | 36.46 | 35.26 | 848627 |
| 1720564800 | 35.28 | 0.78 | 2.26 | 34.5 | 35.44 | 34.47 | 681914 |
| 1720478400 | 34.5 | 0.43 | 1.26 | 34.53 | 35.34 | 34.19 | 594205 |
| 1720219200 | 34.07 | 0.28 | 0.83 | 33.59 | 34.105 | 33.17 | 558629 |
| 1720040640 | 33.79 | -0.38 | -1.11 | 34.48 | 35.1 | 33.439999 | 365456 |
| 1719960000 | 34.17 | -1.14 | -3.23 | 35.04 | 35.16 | 33.94 | 1159225 |
| 1719873600 | 35.31 | 0.22 | 0.63 | 34.79 | 35.55 | 34.52 | 1025588 |
| 1719614400 | 35.09 | 0 | 0.00 | 35.09 | 35.09 | 35.09 | 0 |
| 1719528000 | 35.09 | 0.07 | 0.20 | 35.04 | 35.59 | 34.51 | 843600 |
| 1719441600 | 35.02 | 0.02 | 0.06 | 34.8 | 35.2 | 33.92 | 1537420 |
| 1719355200 | 35 | 0.26 | 0.75 | 34.66 | 35.56 | 34.35 | 1438960 |
| 1719268800 | 34.74 | 1.18 | 3.52 | 33.56 | 35.25 | 32.88 | 2074949 |
| 1719009600 | 33.56 | 0.12 | 0.36 | 33.25 | 34.38 | 32.85 | 3067515 |
| 1718923200 | 33.439999 | 0.67 | 2.04 | 33.88 | 34.64 | 33.205 | 1201530 |
| 1718750400 | 32.77 | -0.22 | -0.67 | 33.22 | 34.24 | 32.759999 | 830269 |
| 1718664000 | 32.99 | -0.84 | -2.48 | 33.52 | 33.85 | 32.935 | 921635 |
| 1718404800 | 33.83 | 0.42 | 1.26 | 32.86 | 33.9 | 32.619999 | 1209598 |
| 1718318400 | 33.409999 | -0.34 | -1.01 | 33.77 | 34.23 | 33.22 | 621863 |
| 1718232000 | 33.75 | -0.46 | -1.34 | 35.12 | 35.8857 | 33.71 | 1115716 |
| 1718145600 | 34.21 | -0.85 | -2.42 | 34.75 | 34.905 | 33.93 | 682945 |
| 1718059200 | 35.06 | 1.42 | 4.22 | 33.21 | 35.1 | 33.06 | 968429 |
| 1717800000 | 33.64 | 0.03 | 0.09 | 33.409999 | 34.99 | 33.1 | 483929 |
| 1717713600 | 33.61 | -1.2 | -3.45 | 34.53 | 35 | 33.28 | 507937 |
| 1717627200 | 34.81 | 1.42 | 4.25 | 33.65 | 35.15 | 32.68 | 857787 |
| 1717540800 | 33.39 | -1.2 | -3.47 | 34.66 | 34.75 | 33.33 | 746459 |
| 1717454400 | 34.59 | -0.51 | -1.45 | 35.68 | 36.42 | 34.33 | 1232345 |
| 1717195200 | 35.1 | -0.13 | -0.37 | 36.26 | 37.15 | 34.6 | 1399398 |
| 1717108800 | 35.23 | 2.06 | 6.21 | 33.49 | 36.2087 | 33.2151 | 1999408 |
| 1717022400 | 33.17 | -4.77 | -12.57 | 27.88 | 33.75 | 26.8 | 7949878 |
| 1716936000 | 37.94 | 1.22 | 3.32 | 37.3 | 39.84 | 35.84 | 2025783 |
| 1716590400 | 36.72 | 0.21 | 0.58 | 36.6 | 38.84 | 36.02 | 1404950 |
| 1716504000 | 36.51 | -1.48 | -3.90 | 38.3 | 38.74 | 36.17 | 804440 |
| 1716417600 | 37.99 | -0.73 | -1.89 | 38.65 | 39.376 | 37.81 | 861162 |
| 1716331200 | 38.72 | -0.6 | -1.53 | 39.03 | 40.86 | 38.47 | 1059474 |
| 1716244800 | 39.32 | 1.95 | 5.22 | 37.99 | 40.135 | 37.21 | 872730 |
| 1715985600 | 37.37 | -1.08 | -2.81 | 38.61 | 39.035 | 36.94 | 807817 |
| 1715899200 | 38.45 | 1.37 | 3.69 | 36.21 | 38.69 | 35.25 | 591812 |
| 1715812800 | 37.08 | -0.16 | -0.43 | 38.81 | 40.2 | 36.87 | 1018957 |
| 1715726400 | 37.24 | 3.46 | 10.24 | 35.17 | 38.01 | 34.8 | 1307737 |
| 1715640000 | 33.78 | -1.91 | -5.35 | 35.25 | 35.69 | 33.6 | 2011999 |
| 1715380800 | 35.69 | -5.67 | -13.71 | 40.12 | 41.2 | 33.87 | 3507124 |
| 1715294400 | 41.36 | 0.58 | 1.42 | 40.67 | 42.19 | 40.54 | 714252 |
| 1715208000 | 40.78 | -0.69 | -1.66 | 41 | 41.25 | 39.83 | 760384 |
| 1715121600 | 41.47 | 0.28 | 0.68 | 41.25 | 41.69 | 40.38 | 610475 |
| 1715035200 | 41.19 | 0.5 | 1.23 | 40.55 | 41.29 | 40.1 | 501880 |
| 1714776000 | 40.69 | 0.79 | 1.98 | 40.72 | 42.105 | 40.45 | 789368 |
| 1714689600 | 39.9 | -0.28 | -0.70 | 40.18 | 40.935 | 39.21 | 797369 |
| 1714603200 | 40.18 | 1.38 | 3.56 | 38.6 | 41.635 | 38.425 | 1641105 |
| 1714516800 | 38.8 | -1.03 | -2.59 | 39.8 | 40.28 | 38.29 | 1079601 |
| 1714430400 | 39.83 | 0.86 | 2.21 | 39.3 | 40.15 | 38.54 | 1249547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
