Biohaven Ltd (BHVN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.245 | 3.33333333333 | 37.35 | 40.67 | 36.825 | 577501 | 38.7389139 | CS |
| 4 | 1.385 | 3.72211771029 | 37.21 | 41 | 34.2 | 823512 | 37.98986251 | CS |
| 12 | -5.515 | -12.5028338245 | 44.11 | 47.75 | 34.2 | 960949 | 39.6855369 | CS |
| 26 | -0.255 | -0.656370656371 | 38.85 | 55.7 | 34.2 | 962618 | 43.27950784 | CS |
| 52 | -10.665 | -21.6504263094 | 49.26 | 62.21 | 26.8 | 1110702 | 43.14923924 | CS |
| 156 | -96.255 | -71.3793103448 | 134.85 | 152.56 | 7.1 | 1160514 | 52.53741861 | CS |
| 260 | -7.295 | -15.8967095228 | 45.89 | 152.56 | 7.1 | 956273 | 60.49939067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 38.43 | -0.45 | -1.16 | 38.87 | 39.4395 | 38.03 | 545900 |
| 1738885200 | 38.88 | -0.26 | -0.66 | 39.21 | 39.675 | 38.62 | 509559 |
| 1738798800 | 39.14 | -0.17 | -0.43 | 39.44 | 40.67 | 38.8149 | 729281 |
| 1738712400 | 39.31 | 1.6 | 4.24 | 37.77 | 39.51 | 37.52 | 586807 |
| 1738626000 | 37.71 | -0.54 | -1.41 | 37.35 | 38.46 | 36.825 | 515959 |
| 1738366800 | 38.25 | -0.75 | -1.92 | 39.06 | 39.7975 | 38.2 | 575982 |
| 1738280400 | 39 | 1.27 | 3.37 | 38.37 | 39.6 | 38.27 | 625956 |
| 1738194000 | 37.73 | -0.64 | -1.67 | 38.27 | 38.8073 | 37.53 | 585168 |
| 1738107600 | 38.37 | -1.56 | -3.91 | 39.87 | 39.87 | 38.25 | 938091 |
| 1738021200 | 39.93 | 0.6 | 1.53 | 38.69 | 41 | 38.69 | 784139 |
| 1737762000 | 39.33 | -1.23 | -3.03 | 40.55 | 40.84 | 39 | 538979 |
| 1737675600 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1737589200 | 40.56 | 1.53 | 3.92 | 39.03 | 40.75 | 38.97 | 1077844 |
| 1737502800 | 39.03 | 1.44 | 3.83 | 38.65 | 39.364 | 37.75 | 762271 |
| 1737157200 | 37.59 | 1.74 | 4.85 | 36.91 | 37.985 | 36.11 | 1277257 |
| 1737070800 | 35.85 | -0.34 | -0.94 | 36.06 | 36.38 | 35.01 | 1296146 |
| 1736984400 | 36.19 | 0.62 | 1.74 | 37.07 | 37.27 | 35.55 | 1053342 |
| 1736898000 | 35.57 | -1.91 | -5.10 | 37.44 | 37.44 | 34.39 | 1330874 |
| 1736811600 | 37.48 | 0.76 | 2.07 | 37.21 | 37.61 | 34.2 | 1089666 |
| 1736552400 | 36.72 | -2.45 | -6.25 | 36.98 | 38.61 | 35.08 | 1599804 |
| 1736379600 | 39.17 | -0.34 | -0.86 | 40.01 | 40.4565 | 38.7 | 682669 |
| 1736293200 | 39.51 | 0.64 | 1.65 | 39.3 | 40.0275 | 38.45 | 984308 |
| 1736206800 | 38.87 | 0.23 | 0.60 | 38.64 | 40.0964 | 37.65 | 1382435 |
| 1735947600 | 38.64 | 1.36 | 3.65 | 37.52 | 39.31 | 37.38 | 861238 |
| 1735861200 | 37.28 | -0.07 | -0.19 | 37.97 | 38.89 | 36.885 | 866779 |
| 1735688400 | 37.35 | 1.57 | 4.39 | 37.83 | 38.45 | 36.07 | 1169953 |
| 1735602000 | 35.78 | -0.88 | -2.40 | 36.18 | 36.66 | 35.25 | 791050 |
| 1735342800 | 36.66 | 0.24 | 0.66 | 36.03 | 37.265 | 36.03 | 1214528 |
| 1735256400 | 36.42 | 0.67 | 1.87 | 35.05 | 36.89 | 34.53 | 671602 |
| 1735077840 | 35.75 | -0.4 | -1.11 | 36.13 | 36.15 | 35.26 | 451045 |
| 1734997200 | 36.15 | -0.11 | -0.30 | 36.14 | 36.64 | 34.9555 | 968052 |
| 1734738000 | 36.26 | 0.92 | 2.60 | 34.85 | 36.95 | 34.46 | 3229004 |
| 1734651600 | 35.34 | -0.66 | -1.83 | 36.25 | 36.67 | 34.87 | 1747452 |
| 1734565200 | 36 | -3.12 | -7.98 | 39.82 | 39.9 | 35.56 | 1300900 |
| 1734478800 | 39.12 | -2.32 | -5.60 | 40.98 | 41.5 | 38.34 | 1290536 |
| 1734392400 | 41.44 | 2.97 | 7.72 | 37.5 | 42.13 | 36.7 | 2104129 |
| 1734133200 | 38.47 | -1.69 | -4.21 | 40.17 | 40.33 | 37.77 | 956188 |
| 1734046800 | 40.16 | -2.63 | -6.15 | 42.04 | 42.555 | 40.0301 | 1562975 |
| 1733960400 | 42.79 | 0.2 | 0.47 | 43 | 43.8 | 42.31 | 597134 |
| 1733874000 | 42.59 | -0.66 | -1.53 | 43.11 | 44.55 | 42.085 | 653936 |
| 1733787600 | 43.25 | -1.55 | -3.46 | 44.8 | 45.87 | 42.54 | 493211 |
| 1733528400 | 44.8 | 1.31 | 3.01 | 44.02 | 45.36 | 43.335 | 716014 |
| 1733442000 | 43.49 | -2.57 | -5.58 | 45.11 | 46.23 | 43.27 | 578140 |
| 1733355600 | 46.06 | 2.38 | 5.45 | 43.95 | 47.42 | 43.59 | 764245 |
| 1733269200 | 43.68 | -1.06 | -2.37 | 44.5 | 45.39 | 43.65 | 715044 |
| 1733182800 | 44.74 | -1.27 | -2.76 | 46.02 | 46.5 | 44.66 | 682006 |
| 1732917840 | 46.01 | -0.37 | -0.80 | 46.01 | 47.31 | 45.96 | 528990 |
| 1732750800 | 46.38 | -0.9 | -1.90 | 47.1 | 47.75 | 46.175 | 569794 |
| 1732664400 | 47.28 | 2.05 | 4.53 | 45.2 | 47.61 | 44.13 | 838385 |
| 1732578000 | 45.23 | -0.36 | -0.79 | 40.93 | 47.44 | 40.8 | 2309327 |
| 1732318800 | 45.59 | 0.4 | 0.89 | 44.98 | 47.15 | 44.98 | 691029 |
| 1732232400 | 45.19 | -1.64 | -3.50 | 46.82 | 47.66 | 45 | 646099 |
| 1732146000 | 46.83 | 0.53 | 1.14 | 45.66 | 47.2 | 44.9461 | 785377 |
| 1732059600 | 46.3 | 0.89 | 1.96 | 45.22 | 46.84 | 44.7 | 738403 |
| 1731973200 | 45.41 | 1.02 | 2.30 | 44.11 | 46.05 | 43.18 | 926230 |
| 1731714000 | 44.39 | -4.27 | -8.78 | 49.24 | 49.56 | 43.24 | 1277138 |
| 1731627600 | 48.66 | -0.38 | -0.77 | 48.98 | 50.4 | 48.42 | 894530 |
| 1731541200 | 49.04 | -1.32 | -2.62 | 51.81 | 51.81 | 48.73 | 1176464 |
| 1731454800 | 50.36 | -2.07 | -3.95 | 51.52 | 52.76 | 50.14 | 738489 |
| 1731368400 | 52.43 | -1.04 | -1.95 | 54.5 | 54.53 | 52.3 | 611986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
