ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BHVN Biohaven Ltd

44.04
-0.73 (-1.63%)
Last Updated: 14:12:29
Delayed by 15 minutes

BHVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 44.77 -8.31 -15.66% 50.96 52.50 43.58 3,400,923
Apr 12 2024 53.08 -0.41 -0.77% 53.49 53.70 52.125 782,386
Apr 11 2024 53.49 2.43 4.76% 51.53 53.80 51.20 697,913
Apr 10 2024 51.06 -0.92 -1.77% 50.91 51.60 49.77 682,301
Apr 09 2024 51.98 0.57 1.11% 51.62 53.13 50.85 756,411
Apr 08 2024 51.41 -1.11 -2.11% 52.29 52.4201 50.02 832,338
Apr 05 2024 52.52 0.19 0.36% 51.93 53.73 51.80 579,023
Apr 04 2024 52.33 0.05 0.10% 52.70 55.72 51.60 881,809
Apr 03 2024 52.28 1.49 2.93% 50.25 52.74 50.16 934,117
Apr 02 2024 50.79 -1.27 -2.44% 50.95 52.15 50.16 1,184,326
Apr 01 2024 52.06 -2.63 -4.81% 54.75 54.75 51.57 936,077
Mar 28 2024 54.69 -2.33 -4.09% 57.02 57.02 54.65 841,316
Mar 27 2024 57.02 0.73 1.30% 56.88 57.07 54.22 834,497
Mar 26 2024 56.29 1.06 1.92% 58.20 59.53 56.20 1,814,133
Mar 25 2024 55.23 -0.62 -1.11% 55.74 56.3185 55.13 1,190,995
Mar 22 2024 55.85 -0.03 -0.05% 55.63 56.43 55.25 1,011,526
Mar 21 2024 55.88 -3.48 -5.86% 60.17 60.4612 55.85 2,092,015
Mar 20 2024 59.36 2.41 4.23% 56.02 59.37 55.43 921,317
Mar 19 2024 56.95 0.21 0.37% 56.01 57.83 55.45 2,448,438
Mar 18 2024 56.74 -0.33 -0.58% 58.26 58.97 56.26 1,935,701
Mar 15 2024 57.07 0.65 1.15% 55.32 57.95 54.95 3,592,875
Mar 14 2024 56.42 -3.33 -5.57% 58.98 59.1484 55.44 2,052,851
Mar 13 2024 59.75 1.17 2.00% 58.30 60.83 58.01 2,362,403
Mar 12 2024 58.58 3.20 5.78% 54.58 58.70 54.40 1,274,554
Mar 11 2024 55.38 -2.59 -4.47% 57.97 57.99 54.00 1,499,865
Mar 08 2024 57.97 -0.08 -0.14% 59.00 62.21 55.875 1,700,916
Mar 07 2024 58.05 -0.08 -0.14% 58.99 59.25 56.575 1,288,304
Mar 06 2024 58.13 -0.52 -0.89% 59.58 60.35 56.79 1,222,020
Mar 05 2024 58.65 2.26 4.01% 56.05 61.25 56.005 2,011,712
Mar 04 2024 56.39 6.85 13.83% 51.50 58.83 51.15 2,579,407
Mar 01 2024 49.54 1.40 2.91% 47.48 51.78 46.25 1,741,736
Feb 29 2024 48.14 0.84 1.78% 48.56 49.38 46.83 1,550,098
Feb 28 2024 47.30 -0.36 -0.76% 47.20 48.04 46.26 824,561
Feb 27 2024 47.66 1.48 3.20% 46.96 48.58 45.85 1,065,533
Feb 26 2024 46.18 -1.13 -2.39% 47.20 48.00 44.39 1,210,470
Feb 23 2024 47.31 -0.02 -0.04% 48.38 49.61 47.25 686,931
Feb 22 2024 47.33 0.76 1.63% 47.00 48.495 46.86 532,638
Feb 21 2024 46.57 -0.67 -1.42% 47.00 47.7032 45.20 829,446
Feb 20 2024 47.24 -2.26 -4.57% 48.92 50.6799 46.98 1,097,463
Feb 16 2024 49.50 0.39 0.79% 48.95 50.22 48.44 667,016
Feb 15 2024 49.11 1.99 4.22% 47.57 49.25 47.445 628,470
Feb 14 2024 47.12 0.17 0.36% 48.00 48.92 45.69 800,268
Feb 13 2024 46.95 -1.76 -3.61% 46.77 48.26 46.11 1,294,518
Feb 12 2024 48.71 0.16 0.33% 49.26 50.23 47.965 695,219
Feb 09 2024 48.55 1.63 3.47% 47.12 48.93 47.12 508,902
Feb 08 2024 46.92 -0.34 -0.72% 47.26 48.20 46.18 640,101
Feb 07 2024 47.26 0.05 0.11% 47.27 48.21 46.93 517,616
Feb 06 2024 47.21 0.05 0.11% 47.77 48.5799 46.57 865,787
Feb 05 2024 47.16 2.37 5.29% 44.79 47.50 44.26 948,231
Feb 02 2024 44.79 -0.21 -0.47% 44.06 45.07 43.05 680,543
Feb 01 2024 45.00 0.52 1.17% 44.92 45.74 43.94 576,119
Jan 31 2024 44.48 0.67 1.53% 43.89 46.37 43.76 913,905
Jan 30 2024 43.81 -1.86 -4.07% 45.25 45.90 43.65 988,263
Jan 29 2024 45.67 0.78 1.74% 45.50 46.61 44.90 807,479
Jan 26 2024 44.89 -0.08 -0.18% 45.10 45.45 44.19 508,781
Jan 25 2024 44.97 -0.63 -1.38% 46.09 47.27 44.896 758,350
Jan 24 2024 45.60 -2.71 -5.61% 49.10 49.58 45.33 599,889
Jan 23 2024 48.31 -0.14 -0.29% 49.03 49.65 46.88 1,201,794
Jan 22 2024 48.45 4.10 9.24% 44.91 48.695 44.82 1,548,120
Jan 19 2024 44.35 1.64 3.84% 42.80 44.35 42.02 995,329
Jan 18 2024 42.71 -0.78 -1.79% 43.80 44.15 42.20 947,555
Jan 17 2024 43.49 -1.11 -2.49% 44.08 44.1829 42.80 1,216,938

Your Recent History

Delayed Upgrade Clock