BHVN

Biohaven Pharmaceutical Historical Data

BHVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 62.69 0.44 0.71% 61.85 63.56 60.85 588,910
Sep 24 2020 62.25 -1.08 -1.71% 62.58 63.30 60.20 876,882
Sep 23 2020 63.33 1.33 2.15% 63.07 64.47 61.65 1,084,351
Sep 22 2020 62.00 2.34 3.92% 59.71 62.19 57.70 651,781
Sep 21 2020 59.66 -3.85 -6.06% 61.97 62.005 59.15 471,576
Sep 18 2020 63.5059 0.66 1.06% 63.67 64.39 62.32 775,230
Sep 17 2020 62.8415 -0.17 -0.27% 61.97 63.45 61.39 197,573
Sep 16 2020 63.0116 -0.03 -0.05% 63.45 64.13 62.21 308,078
Sep 15 2020 63.04 2.19 3.6% 63.20 65.20 61.94 512,504
Sep 14 2020 60.85 1.81 3.07% 60.22 61.75 60.02 645,456
Sep 11 2020 59.04 -2.49 -4.05% 61.70 62.03 58.31 434,862
Sep 10 2020 61.53 -0.85 -1.36% 63.27 64.535 61.42 380,811
Sep 09 2020 62.38 -0.37 -0.59% 63.20 64.82 62.21 341,455
Sep 08 2020 62.75 0.40 0.64% 61.03 63.92 59.57 403,035
Sep 07 2020 62.35 0.00 +0.00% 60.64 63.15 58.49 0
Sep 04 2020 62.35 1.83 3.02% 60.64 63.15 58.49 485,422
Sep 03 2020 60.52 -2.02 -3.23% 61.77 61.83 58.66 375,070
Sep 02 2020 62.54 0.74 1.2% 61.69 62.70 59.36 376,628
Sep 01 2020 61.80 -1.59 -2.51% 63.14 63.895 61.59 391,872
Aug 31 2020 63.39 3.35 5.58% 60.89 63.92 60.29 620,635
Aug 28 2020 60.0415 -0.88 -1.44% 60.92 60.95 59.57 280,922
Aug 27 2020 60.92 0.12 0.2% 61.34 61.61 60.02 192,955
Aug 26 2020 60.80 0.22 0.36% 60.50 62.11 60.28 241,999
Aug 25 2020 60.58 -0.02 -0.03% 60.90 61.50 59.71 322,658
Aug 24 2020 60.60 -2.24 -3.56% 63.14 63.14 60.26 560,039
Aug 21 2020 62.84 -1.04 -1.63% 63.49 65.22 62.285 428,186
Aug 20 2020 63.88 0.02 0.03% 63.01 64.38 63.01 234,356
Aug 19 2020 63.86 0.41 0.65% 63.65 64.51 62.686 326,087
Aug 18 2020 63.45 -0.60 -0.94% 64.05 64.56 61.73 324,337
Aug 17 2020 64.05 3.05 5.0% 60.98 64.74 60.83 529,731
Aug 14 2020 61.00 -1.16 -1.87% 62.19 62.48 60.09 344,724
Aug 13 2020 62.16 2.76 4.65% 60.67 63.48 60.50 624,355
Aug 12 2020 59.40 -0.39 -0.65% 59.99 60.32 58.00 517,527
Aug 11 2020 59.79 -2.30 -3.7% 62.00 62.87 57.66 911,479
Aug 10 2020 62.09 -5.56 -8.22% 66.36 70.0002 60.74 890,083
Aug 07 2020 67.65 4.23 6.67% 63.69 73.00 63.4187 1,094,722
Aug 06 2020 63.42 -2.82 -4.25% 66.24 67.03 63.12 477,238
Aug 05 2020 66.2371 -0.06 -0.09% 66.95 66.98 65.63 228,042
Aug 04 2020 66.30 0.47 0.71% 65.77 67.0224 64.96 279,964
Aug 03 2020 65.83 2.43 3.83% 64.55 66.37 63.97 710,864
Jul 31 2020 63.40 -1.00 -1.55% 64.24 65.09 62.40 537,001
Jul 30 2020 64.40 0.40 0.63% 64.01 65.10 63.66 560,416
Jul 29 2020 64.00 -3.43 -5.09% 67.97 68.41 63.43 1,099,388
Jul 28 2020 67.43 -2.27 -3.26% 69.24 69.60 67.20 462,284
Jul 27 2020 69.70 0.05 0.07% 69.90 71.30 69.00 325,452
Jul 24 2020 69.65 -1.48 -2.08% 70.45 70.79 67.51 415,945
Jul 23 2020 71.13 -1.84 -2.52% 72.50 75.29 70.39 526,054
Jul 22 2020 72.97 0.44 0.61% 72.60 73.745 72.2596 258,579
Jul 21 2020 72.53 -1.05 -1.43% 74.40 74.97 72.42 527,571
Jul 20 2020 73.58 0.84 1.15% 73.25 74.73 72.98 257,183
Jul 17 2020 72.74 -0.18 -0.25% 73.58 74.10 72.30 534,135
Jul 16 2020 72.92 -3.59 -4.69% 75.03 76.37 72.7175 585,560
Jul 15 2020 76.51 3.61 4.95% 75.10 77.22 73.65 842,326
Jul 14 2020 72.90 3.35 4.82% 69.75 72.95 69.19 431,220
Jul 13 2020 69.55 -4.59 -6.19% 74.60 75.84 69.41 759,576
Jul 10 2020 74.14 -1.75 -2.31% 75.79 75.83 73.50 288,969
Jul 09 2020 75.89 -2.56 -3.26% 77.96 78.45 73.56 486,431
Jul 08 2020 78.45 6.37 8.84% 72.74 78.75 71.93 1,110,871
Jul 07 2020 72.08 0.52 0.73% 70.91 73.72 70.55 331,242
Jul 06 2020 71.56 0.36 0.51% 72.50 72.50 70.23 395,518
Jul 03 2020 71.20 0.00 +0.00% 72.99 73.09 69.92 0
Jul 02 2020 71.20 -1.19 -1.64% 72.99 73.09 69.92 434,035
Jul 01 2020 72.39 -0.72 -0.98% 73.29 74.02 70.253 613,791
Jun 30 2020 73.11 3.79 5.47% 68.77 73.45 68.61 688,847
Jun 29 2020 69.32 -0.68 -0.97% 70.63 70.7099 68.00 546,594


Your Recent History
NYSE
BHVN
Biohaven P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.