Biohaven Ltd (BHVN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7825 | 12.076257812 | 39.6025 | 49.91 | 38.06 | 2322206 | 43.13773683 | CS |
| 4 | 3.165 | 7.67831149927 | 41.22 | 49.91 | 35.29 | 1133399 | 40.67580887 | CS |
| 12 | 9.345 | 26.6695205479 | 35.04 | 49.91 | 32.83 | 898013 | 38.94205808 | CS |
| 26 | -11.355 | -20.3713670614 | 55.74 | 59.53 | 26.8 | 1163818 | 39.15039732 | CS |
| 52 | 27.665 | 165.460526316 | 16.72 | 62.21 | 16.48 | 1218579 | 39.06056837 | CS |
| 156 | -91.615 | -67.3639705882 | 136 | 152.56 | 7.1 | 1113816 | 58.06717315 | CS |
| 260 | -2.155 | -4.63042544048 | 46.54 | 152.56 | 7.1 | 939670 | 61.10804233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 45.94 | 5.55 | 13.74 | 46.5 | 49.91 | 44.7128 | 6249382 |
| 1726872000 | 40.39 | -0.03 | -0.07 | 40.47 | 40.99 | 39.82 | 1954320 |
| 1726785600 | 40.42 | 1.02 | 2.59 | 40.155 | 41.54 | 39.8592 | 1068679 |
| 1726699200 | 39.4 | 0.4 | 1.03 | 39.315 | 40.25 | 38.51 | 1096616 |
| 1726612800 | 39 | -0.02 | -0.05 | 39.6025 | 39.74 | 38.06 | 1242033 |
| 1726526400 | 39.02 | 0.94 | 2.47 | 38.61 | 39.63 | 38.12 | 859104 |
| 1726267200 | 38.08 | 2.33 | 6.52 | 36.71 | 38.11 | 36.57 | 605792 |
| 1726180800 | 35.75 | 0.03 | 0.08 | 35.6 | 36.53 | 35.29 | 962295 |
| 1726094400 | 35.72 | -0.22 | -0.61 | 35.7 | 36.675 | 35.67 | 622614 |
| 1726008000 | 35.94 | -0.44 | -1.21 | 37.07 | 37.07 | 35.58 | 633082 |
| 1725921600 | 36.38 | -0.52 | -1.41 | 36.99 | 37.86 | 35.685 | 1069477 |
| 1725662400 | 36.9 | -0.02 | -0.05 | 37.3 | 37.405 | 36.06 | 586048 |
| 1725576000 | 36.92 | -0.93 | -2.46 | 37.37 | 37.8 | 36.6 | 605119 |
| 1725489600 | 37.85 | -0.32 | -0.84 | 38.16 | 39.19 | 36.73 | 979051 |
| 1725403200 | 38.17 | -1.23 | -3.12 | 39.48 | 39.716 | 38.135 | 629347 |
| 1725057600 | 39.4 | -0.41 | -1.03 | 40.13 | 40.17 | 39 | 853092 |
| 1724971200 | 39.81 | -1.2 | -2.93 | 41.36 | 41.74 | 39.76 | 748728 |
| 1724884800 | 41.01 | -0.34 | -0.82 | 41.11 | 41.11 | 40.08 | 369505 |
| 1724798400 | 41.35 | -0.21 | -0.51 | 41.22 | 41.55 | 40.72 | 400298 |
| 1724712000 | 41.56 | -0.17 | -0.41 | 42 | 43.19 | 41.12 | 820213 |
| 1724452800 | 41.73 | 1.77 | 4.43 | 40.31 | 41.91 | 40.027 | 715961 |
| 1724366400 | 39.96 | -1.33 | -3.22 | 41.37 | 41.4 | 39.81 | 565123 |
| 1724280000 | 41.29 | 0.29 | 0.71 | 41.25 | 41.77 | 40.27 | 597896 |
| 1724193600 | 41 | 1.25 | 3.14 | 39.78 | 41.04 | 39 | 708992 |
| 1724107200 | 39.75 | 1.17 | 3.03 | 38.42 | 39.8 | 38 | 484232 |
| 1723848000 | 38.58 | -0.69 | -1.76 | 39.07 | 39.18 | 37.54 | 523160 |
| 1723761600 | 39.27 | 1.16 | 3.04 | 38.64 | 39.35 | 37.37 | 658533 |
| 1723675200 | 38.11 | -1.2 | -3.05 | 39.49 | 39.6 | 37.42 | 675157 |
| 1723588800 | 39.31 | 2.34 | 6.33 | 36.74 | 39.31 | 36.18 | 774581 |
| 1723502400 | 36.97 | -1.94 | -4.99 | 38.85 | 39.7 | 36.08 | 870241 |
| 1723243200 | 38.91 | 2.29 | 6.25 | 36.16 | 39.01 | 36.16 | 854528 |
| 1723156800 | 36.62 | 2.05 | 5.93 | 35.01 | 36.89 | 34.525 | 430185 |
| 1723070400 | 34.57 | -1.15 | -3.22 | 36.64 | 36.64 | 34.27 | 685154 |
| 1722984000 | 35.72 | 1.49 | 4.35 | 34.5 | 36.49 | 33.85 | 642450 |
| 1722897600 | 34.23 | -1.64 | -4.57 | 33.68 | 35.5499 | 32.83 | 969804 |
| 1722638400 | 35.87 | -2.26 | -5.93 | 36.28 | 36.6159 | 34.61 | 1030275 |
| 1722552000 | 38.13 | -1.2 | -3.05 | 39 | 40.89 | 37.01 | 782549 |
| 1722465600 | 39.33 | 0.9 | 2.34 | 38.62 | 41.46 | 38.38 | 628390 |
| 1722379200 | 38.43 | -1.29 | -3.25 | 39.87 | 40.62 | 38.29 | 585794 |
| 1722292800 | 39.72 | -1.49 | -3.62 | 41.31 | 41.95 | 39.29 | 1226723 |
| 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 | 828183 |
| 1721860800 | 38.64 | 0.83 | 2.20 | 38.1 | 39.32 | 38.04 | 764641 |
| 1721774400 | 37.81 | 1.29 | 3.53 | 36.32 | 37.97 | 35.8 | 904488 |
| 1721688000 | 36.52 | 0.54 | 1.50 | 36.06 | 36.86 | 35.6 | 538134 |
| 1721428800 | 35.98 | 1.27 | 3.66 | 35.6 | 36.46 | 34.89 | 771968 |
| 1721342400 | 34.71 | -1.58 | -4.35 | 36.34 | 37.065 | 34.62 | 981730 |
| 1721256000 | 36.29 | -1.65 | -4.35 | 36.89 | 37.99 | 35.89 | 865121 |
| 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 | 37.17 | 1197183 |
| 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 | 0.6 | 1.73 | 34.79 | 35.55 | 34.52 | 1025588 |
| 1719614400 | 34.71 | -0.38 | -1.08 | 35.23 | 35.44 | 34.08 | 4271438 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
