Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 41.21 | 0.97 | 2.41% | 41.01 | 41.84 | 40.76 | 870,936 |
| Jul 25 2024 | 40.24 | 1.60 | 4.14% | 38.66 | 40.37 | 38.26 | 830,584 |
| Jul 24 2024 | 38.64 | 0.83 | 2.20% | 38.25 | 39.32 | 37.87 | 788,713 |
| Jul 23 2024 | 37.81 | 1.36 | 3.73% | 36.32 | 37.97 | 35.80 | 904,488 |
| Jul 22 2024 | 36.45 | 0.47 | 1.31% | 36.06 | 36.86 | 35.60 | 846,468 |
| Jul 19 2024 | 35.98 | 1.27 | 3.66% | 36.09 | 36.46 | 34.89 | 833,504 |
| Jul 18 2024 | 34.71 | -1.58 | -4.35% | 36.34 | 37.065 | 34.62 | 981,730 |
| Jul 17 2024 | 36.29 | -1.65 | -4.35% | 37.07 | 37.99 | 35.89 | 919,528 |
| Jul 16 2024 | 37.94 | -0.51 | -1.33% | 38.87 | 39.42 | 37.91 | 1,387,000 |
| Jul 15 2024 | 38.45 | 0.36 | 0.95% | 38.52 | 39.2336 | 38.10 | 1,019,499 |
| Jul 12 2024 | 38.09 | 0.14 | 0.37% | 38.34 | 39.03 | 37.70 | 983,278 |
| Jul 11 2024 | 37.95 | 1.77 | 4.89% | 37.23 | 38.79 | 37.09 | 1,199,720 |
| Jul 10 2024 | 36.18 | 0.90 | 2.55% | 35.40 | 36.46 | 35.26 | 848,627 |
| Jul 09 2024 | 35.28 | 0.78 | 2.26% | 34.50 | 35.44 | 34.47 | 681,914 |
| Jul 08 2024 | 34.50 | 0.43 | 1.26% | 34.53 | 35.34 | 34.19 | 594,205 |
| Jul 05 2024 | 34.07 | 0.28 | 0.83% | 33.59 | 34.105 | 33.17 | 558,629 |
| Jul 03 2024 | 33.79 | -0.38 | -1.11% | 34.48 | 35.10 | 33.44 | 365,456 |
| Jul 02 2024 | 34.17 | -1.14 | -3.23% | 35.04 | 35.16 | 33.94 | 1,159,225 |
| Jul 01 2024 | 35.31 | 0.22 | 0.63% | 34.79 | 35.55 | 34.52 | 1,025,588 |
| Jun 28 2024 | 35.09 | 0.00 | 0.00% | 35.09 | 35.09 | 35.09 | 0 |
| Jun 27 2024 | 35.09 | 0.07 | 0.20% | 35.04 | 35.59 | 34.51 | 843,600 |
| Jun 26 2024 | 35.02 | 0.02 | 0.06% | 34.80 | 35.20 | 33.92 | 1,537,420 |
| Jun 25 2024 | 35.00 | 0.26 | 0.75% | 34.66 | 35.56 | 34.35 | 1,438,960 |
| Jun 24 2024 | 34.74 | 1.18 | 3.52% | 33.56 | 35.25 | 32.88 | 2,074,949 |
| Jun 21 2024 | 33.56 | 0.12 | 0.36% | 33.25 | 34.38 | 32.85 | 3,067,515 |
| Jun 20 2024 | 33.44 | 0.67 | 2.04% | 33.88 | 34.64 | 33.205 | 1,201,530 |
| Jun 18 2024 | 32.77 | -0.22 | -0.67% | 33.22 | 34.24 | 32.76 | 830,269 |
| Jun 17 2024 | 32.99 | -0.84 | -2.48% | 33.52 | 33.85 | 32.935 | 921,635 |
| Jun 14 2024 | 33.83 | 0.42 | 1.26% | 32.86 | 33.90 | 32.62 | 1,209,598 |
| Jun 13 2024 | 33.41 | -0.34 | -1.01% | 33.77 | 34.23 | 33.22 | 621,863 |
| Jun 12 2024 | 33.75 | -0.46 | -1.34% | 35.12 | 35.8857 | 33.71 | 1,115,716 |
| Jun 11 2024 | 34.21 | -0.85 | -2.42% | 34.75 | 34.905 | 33.93 | 682,945 |
| Jun 10 2024 | 35.06 | 1.42 | 4.22% | 33.21 | 35.10 | 33.06 | 968,429 |
| Jun 07 2024 | 33.64 | 0.03 | 0.09% | 33.41 | 34.99 | 33.10 | 483,929 |
| Jun 06 2024 | 33.61 | -1.20 | -3.45% | 34.53 | 35.00 | 33.28 | 507,937 |
| Jun 05 2024 | 34.81 | 1.42 | 4.25% | 33.65 | 35.15 | 32.68 | 857,787 |
| Jun 04 2024 | 33.39 | -1.20 | -3.47% | 34.66 | 34.75 | 33.33 | 746,459 |
| Jun 03 2024 | 34.59 | -0.51 | -1.45% | 35.68 | 36.42 | 34.33 | 1,232,345 |
| May 31 2024 | 35.10 | -0.13 | -0.37% | 36.26 | 37.15 | 34.60 | 1,399,398 |
| May 30 2024 | 35.23 | 2.06 | 6.21% | 33.49 | 36.2087 | 33.2151 | 1,999,408 |
| May 29 2024 | 33.17 | -4.77 | -12.57% | 27.88 | 33.75 | 26.80 | 7,949,878 |
| May 28 2024 | 37.94 | 1.22 | 3.32% | 37.30 | 39.84 | 35.84 | 2,025,783 |
| May 24 2024 | 36.72 | 0.21 | 0.58% | 36.60 | 38.84 | 36.02 | 1,404,950 |
| May 23 2024 | 36.51 | -1.48 | -3.90% | 38.30 | 38.74 | 36.17 | 804,440 |
| May 22 2024 | 37.99 | -0.73 | -1.89% | 38.65 | 39.376 | 37.81 | 861,162 |
| May 21 2024 | 38.72 | -0.60 | -1.53% | 39.03 | 40.86 | 38.47 | 1,059,474 |
| May 20 2024 | 39.32 | 1.95 | 5.22% | 37.99 | 40.135 | 37.21 | 872,730 |
| May 17 2024 | 37.37 | -1.08 | -2.81% | 38.61 | 39.035 | 36.94 | 807,817 |
| May 16 2024 | 38.45 | 1.37 | 3.69% | 36.21 | 38.69 | 35.25 | 591,812 |
| May 15 2024 | 37.08 | -0.16 | -0.43% | 38.81 | 40.20 | 36.87 | 1,018,957 |
| May 14 2024 | 37.24 | 3.46 | 10.24% | 35.17 | 38.01 | 34.80 | 1,307,737 |
| May 13 2024 | 33.78 | -1.91 | -5.35% | 35.25 | 35.69 | 33.60 | 2,011,999 |
| May 10 2024 | 35.69 | -5.67 | -13.71% | 40.12 | 41.20 | 33.87 | 3,507,124 |
| May 09 2024 | 41.36 | 0.58 | 1.42% | 40.67 | 42.19 | 40.54 | 714,252 |
| May 08 2024 | 40.78 | -0.69 | -1.66% | 41.00 | 41.25 | 39.83 | 760,384 |
| May 07 2024 | 41.47 | 0.28 | 0.68% | 41.25 | 41.69 | 40.38 | 610,475 |
| May 06 2024 | 41.19 | 0.50 | 1.23% | 40.55 | 41.29 | 40.10 | 501,880 |
| May 03 2024 | 40.69 | 0.79 | 1.98% | 40.72 | 42.105 | 40.45 | 789,368 |
| May 02 2024 | 39.90 | -0.28 | -0.70% | 40.18 | 40.935 | 39.21 | 797,369 |
| May 01 2024 | 40.18 | 1.38 | 3.56% | 38.60 | 41.635 | 38.425 | 1,641,105 |
| Apr 30 2024 | 38.80 | -1.03 | -2.59% | 39.80 | 40.28 | 38.29 | 1,079,601 |
| Apr 29 2024 | 39.83 | 0.86 | 2.21% | 39.30 | 40.15 | 38.54 | 1,249,547 |
