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 | 3.95 | 11.4492753623 | 34.5 | 39.2336 | 34.47 | 946608 | 37.38474535 | CS |
| 4 | 5.23 | 15.7435279952 | 33.22 | 39.2336 | 32.76 | 1142964 | 35.04159022 | CS |
| 12 | -2.7 | -6.56136087485 | 41.15 | 42.19 | 26.8 | 1257200 | 36.03573367 | CS |
| 26 | -6.05 | -13.595505618 | 44.5 | 62.21 | 26.8 | 1254663 | 43.91338484 | CS |
| 52 | 14.23 | 58.7530966144 | 24.22 | 62.21 | 16.45 | 1204520 | 36.31476167 | CS |
| 156 | -83.8 | -68.5480572597 | 122.25 | 152.56 | 7.1 | 1079075 | 60.96802142 | CS |
| 260 | -7.55 | -16.4130434783 | 46 | 152.56 | 7.1 | 930148 | 61.45922537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 35.05 | 35.8857 | 33.71 | 1079171 |
| 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 | 33.28 | 34.99 | 33.1 | 476898 |
| 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 | 769726 |
| 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 |
| 1714171200 | 38.97 | 0.43 | 1.12 | 38.61 | 39.28 | 37.75 | 948302 |
| 1714084800 | 38.54 | -0.18 | -0.46 | 38.02 | 38.88 | 36.77 | 1811168 |
| 1713998400 | 38.72 | -0.89 | -2.25 | 40.19 | 40.6235 | 38.38 | 971887 |
| 1713912000 | 39.61 | 1.28 | 3.34 | 41.15 | 41.88 | 39.25 | 2086580 |
| 1713825600 | 38.33 | -0.66 | -1.69 | 39.7 | 39.7 | 38.19 | 1131888 |
| 1713566400 | 38.99 | -3.17 | -7.52 | 42.36 | 43.235 | 37.61 | 3353221 |
| 1713480000 | 42.16 | -1.87 | -4.25 | 42.9 | 43.31 | 41 | 3668347 |
| 1713393600 | 44.03 | 0.26 | 0.59 | 44.14 | 45.6 | 42.545 | 1039542 |
| 1713307200 | 43.77 | -1 | -2.23 | 44.43 | 45.07 | 42.345 | 1868508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
