Dark

BHVN
Biohaven Ltd.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

13.49USD-2.388%(-0.33)1,429,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

14.00USD+1.302%(+0.18)2,738

After-hours

Jul 31, 2026 4:10:30 PM EDT

13.50USD+0.074%(+0.01)270,244

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.8700	13.940000	13.2527	13.5000	-2.315%	1,429,791	0.000%
2026-07-30	13.5000	13.865000	13.1300	13.8200	+2.904%	1,242,583	-2.315%
2026-07-29	13.7800	14.100000	13.2700	13.4300	-2.469%	1,481,077	+0.521%
2026-07-28	14.2700	14.570000	13.6350	13.7700	-5.100%	3,625,683	-1.961%
2026-07-27	14.6200	14.890000	14.2500	14.5100	+1.327%	1,875,511	-6.961%
2026-07-24	14.6800	14.980000	13.8800	14.3200	-2.253%	1,718,104	-5.726%
2026-07-23	14.6500	14.860000	14.3450	14.6500	-0.678%	1,549,227	-7.850%
2026-07-22	15.2600	15.499900	14.5600	14.7500	-4.900%	2,169,530	-8.475%
2026-07-21	15.0900	15.570000	14.8550	15.5100	+4.374%	1,752,546	-12.959%
2026-07-20	15.5100	15.790000	14.7400	14.8600	-3.756%	1,784,556	-9.152%
2026-07-17	13.7400	15.510000	13.6200	15.4400	+8.963%	3,506,224	-12.565%
2026-07-16	14.6500	14.685000	14.0101	14.1700	-4.643%	1,406,359	-4.728%
2026-07-15	14.9400	14.985000	14.5600	14.8600	-0.535%	1,310,885	-9.152%
2026-07-14	15.1900	15.260000	14.7400	14.9400	-1.516%	1,433,777	-9.639%
2026-07-13	15.3500	15.590000	14.7500	15.1700	-2.444%	1,690,942	-11.009%
2026-07-10	16.3500	16.420000	15.3300	15.5500	-7.385%	2,130,284	-13.183%
2026-07-09	16.4900	17.280000	16.2450	16.7900	+0.901%	2,101,342	-19.595%
2026-07-08	15.2500	16.840000	15.2001	16.6400	+7.010%	3,815,137	-18.870%
2026-07-07	16.2700	16.440000	15.0500	15.5500	-3.115%	2,946,765	-13.183%
2026-07-06	16.0950	16.440000	15.7200	16.0500	+0.564%	1,945,775	-15.888%
2026-07-02	15.8900	16.505000	15.6000	15.9600	+1.269%	3,530,661	-15.414%
2026-07-01	14.9500	15.800000	14.5900	15.7600	+5.914%	4,743,505	-14.340%
2026-06-30	14.7500	15.030000	14.4100	14.8800	-0.468%	3,174,732	-9.274%
2026-06-29	14.3200	15.250000	14.0500	14.9500	-5.559%	3,497,719	-9.699%
2026-06-26	15.7100	16.740000	15.4500	15.8300	+3.194%	9,513,018	-14.719%
2026-06-25	14.9000	15.740000	14.7812	15.3400	+2.540%	6,061,196	-11.995%
2026-06-24	14.7800	15.230000	14.5000	14.9600	+1.218%	2,258,165	-9.759%
2026-06-23	15.0400	15.800000	14.7500	14.7800	-4.645%	2,488,311	-8.660%
2026-06-22	14.0700	15.670000	14.0700	15.5000	+14.223%	5,772,485	-12.903%
2026-06-18	13.6900	14.229900	13.1200	13.5700	-0.367%	6,458,979	-0.516%
2026-06-17	13.1600	13.970000	12.9750	13.6200	+12.655%	6,982,351	-0.881%
2026-06-16	12.0200	12.270000	11.5600	12.0900	-0.412%	2,375,051	+11.663%
2026-06-15	11.5000	12.220000	11.1250	12.1400	+7.624%	4,471,545	+11.203%
2026-06-12	11.4300	11.990000	11.2600	11.2800	-0.792%	2,361,335	+19.681%
2026-06-11	11.0200	11.600000	10.9500	11.3700	+2.710%	4,385,701	+18.734%
2026-06-10	11.0000	12.020000	10.8600	11.0700	-0.180%	3,936,921	+21.951%
2026-06-09	11.2400	12.000000	10.6800	11.0900	-0.270%	3,772,767	+21.731%
2026-06-08	10.9700	11.380000	10.9300	11.1200	+2.963%	2,281,382	+21.403%
2026-06-05	11.3300	11.500000	10.6100	10.8000	-5.263%	2,035,989	+25.000%
2026-06-04	10.9000	11.430000	10.7550	11.4000	+5.458%	3,427,020	+18.421%
2026-06-03	9.9600	10.830000	9.9031	10.8100	+6.713%	3,114,471	+24.884%
2026-06-02	11.2100	11.260000	10.1200	10.1300	-11.374%	2,329,958	+33.268%
2026-06-01	11.0900	11.540000	10.7003	11.4300	+3.815%	2,701,942	+18.110%
2026-05-29	10.7000	12.000000	10.5500	11.0100	+7.520%	4,891,616	+22.616%
2026-05-28	11.1200	11.170000	10.1850	10.2400	-9.300%	4,471,689	+31.836%
2026-05-27	10.1600	11.530000	9.9600	11.2900	+12.115%	4,785,683	+19.575%
2026-05-26	9.5000	10.240000	9.4800	10.0700	+6.561%	2,222,279	+34.062%
2026-05-22	9.4600	9.920000	9.4300	9.4500	-0.316%	1,440,053	+42.857%
2026-05-21	8.7400	9.600000	8.5100	9.4800	+7.119%	2,157,839	+42.405%
2026-05-20	8.3800	9.270000	8.3800	8.8500	+5.483%	2,904,049	+52.542%
2026-05-19	8.4100	8.550000	8.2200	8.3900	-1.178%	1,486,344	+60.906%
2026-05-18	8.7400	8.840000	8.4300	8.4900	-3.082%	2,106,122	+59.011%
2026-05-15	8.9000	8.980000	8.5700	8.7600	-2.882%	2,023,031	+54.110%
2026-05-14	9.1000	9.305000	8.7000	9.0200	-0.111%	1,642,167	+49.667%
2026-05-13	9.1000	9.127500	8.8800	9.0300	-1.848%	2,417,485	+49.502%
2026-05-12	9.0000	9.280000	8.8500	9.2000	+1.322%	1,818,599	+46.739%
2026-05-11	9.7700	9.990000	8.9750	9.0800	-7.911%	1,945,852	+48.678%
2026-05-08	9.5900	9.920000	9.3550	9.8600	+1.232%	1,978,618	+36.917%
2026-05-07	10.0000	10.105000	9.6100	9.7400	-2.988%	1,261,072	+38.604%
2026-05-06	9.7900	10.290000	9.7050	10.0400	+3.399%	2,028,176	+34.462%
2026-05-05	10.1500	10.780000	9.1250	9.7100	-4.241%	3,939,594	+39.032%
2026-05-04	9.5900	10.450000	9.4500	10.1400	+5.296%	1,909,017	+33.136%
2026-05-01	9.7000	9.890000	9.5200	9.6300	+0.417%	1,280,331	+40.187%
2026-04-30	9.1900	9.740000	9.0200	9.5900	+4.239%	1,569,244	+40.772%
2026-04-29	9.5900	9.610000	8.9500	9.2000	-4.266%	1,762,227	+46.739%
2026-04-28	9.5900	10.130000	9.5100	9.6100	+0.209%	1,411,340	+40.479%
2026-04-27	9.7700	10.140000	9.5100	9.5900	-2.935%	1,372,714	+40.772%
2026-04-24	10.5600	10.560000	9.8300	9.8800	-6.084%	1,694,545	+36.640%
2026-04-23	10.5450	10.870000	10.3250	10.5200	-1.498%	1,439,212	+28.327%
2026-04-22	10.2600	10.970000	10.2100	10.6800	+4.809%	1,579,380	+26.404%
2026-04-21	10.7000	10.800000	10.0300	10.1900	-5.823%	2,287,164	+32.483%
2026-04-20	10.8600	10.976100	10.5900	10.8200	-1.457%	1,623,606	+24.769%
2026-04-17	10.2500	11.060000	10.2500	10.9800	+9.690%	2,695,002	+22.951%
2026-04-16	10.4600	10.580000	9.9450	10.0100	-3.472%	1,600,034	+34.865%
2026-04-15	10.5600	10.770000	10.1900	10.3700	-0.670%	1,960,864	+30.183%
2026-04-14	10.3000	10.800000	10.2300	10.4400	+3.162%	1,592,408	+29.310%
2026-04-13	9.3000	10.295000	9.3000	10.1200	+10.360%	2,288,615	+33.399%
2026-04-10	9.3900	9.430000	9.0400	9.1700	-2.343%	1,350,168	+47.219%
2026-04-09	9.2500	9.510000	9.0900	9.3900	+0.107%	1,393,243	+43.770%
2026-04-08	9.6600	9.870000	9.2650	9.3800	+1.296%	1,256,295	+43.923%
2026-04-07	9.0700	9.415000	8.8000	9.2600	+1.202%	1,613,559	+45.788%
2026-04-06	9.7700	9.950000	9.0000	9.1500	-6.633%	1,683,154	+47.541%
2026-04-02	9.5400	10.160000	9.3600	9.8000	+1.871%	2,600,206	+37.755%
2026-04-01	8.3800	9.890000	8.3500	9.6200	+13.712%	3,496,391	+40.333%
2026-03-31	8.3600	8.620000	8.1900	8.4600	+4.574%	5,721,269	+59.574%
2026-03-30	8.3100	8.380000	8.0300	8.0900	-3.345%	2,077,771	+66.873%
2026-03-27	8.8500	8.950000	8.3700	8.3700	-6.166%	1,646,706	+61.290%
2026-03-26	8.4000	9.200000	8.4000	8.9200	+3.600%	1,717,387	+51.345%
2026-03-25	8.5300	8.800000	8.4700	8.6100	+2.622%	1,818,354	+56.794%
2026-03-24	8.5600	8.700000	8.2800	8.3900	-4.005%	2,410,253	+60.906%
2026-03-23	9.1500	9.291200	8.7300	8.7400	-2.128%	1,402,699	+54.462%
2026-03-20	8.9000	9.270000	8.8550	8.9300	-0.335%	6,125,505	+51.176%
2026-03-19	9.0800	9.380000	8.7600	8.9600	-1.430%	1,541,656	+50.670%
2026-03-18	9.4300	9.445000	9.0800	9.0900	-4.617%	2,428,842	+48.515%
2026-03-17	9.7100	9.940000	9.4000	9.5300	-1.141%	1,839,580	+41.658%
2026-03-16	9.7300	9.959900	9.5500	9.6400	+0.626%	1,652,604	+40.041%
2026-03-13	10.0000	10.370000	9.5135	9.5800	-3.330%	1,737,027	+40.919%
2026-03-12	10.3700	10.710000	9.8850	9.9100	-5.258%	1,693,051	+36.226%
2026-03-11	10.5800	10.900000	10.2200	10.4600	+1.850%	2,059,738	+29.063%
2026-03-10	10.2400	11.200000	10.0549	10.2700	+0.588%	4,160,482	+31.451%
2026-03-09	11.8900	12.100000	9.2500	10.2100	+2.923%	5,987,879	+32.223%
2026-03-06	10.0500	10.220000	9.7000	9.9200	-3.783%	2,221,591	+36.089%
2026-03-05	10.4400	10.635000	10.1000	10.3100	-2.828%	2,334,546	+30.941%
2026-03-04	10.7600	10.780000	10.1500	10.6100	-0.562%	2,150,868	+27.238%
2026-03-03	11.4300	11.580000	10.5800	10.6700	-9.653%	2,589,869	+26.523%
2026-03-02	11.4000	11.910000	11.1000	11.8100	+2.517%	1,676,995	+14.310%
2026-02-27	11.0000	11.870000	10.8100	11.5200	+3.318%	2,919,428	+17.188%
2026-02-26	11.5000	11.555000	11.1400	11.1500	-3.128%	1,477,081	+21.076%
2026-02-25	11.8600	12.050000	11.4500	11.5100	-2.951%	1,061,849	+17.289%
2026-02-24	11.5400	12.000000	11.4900	11.8600	+2.418%	1,366,771	+13.828%
2026-02-23	11.1200	11.830000	11.1000	11.5800	+3.117%	1,553,673	+16.580%
2026-02-20	11.1800	11.380000	10.9600	11.2300	-1.405%	2,118,181	+20.214%
2026-02-19	11.4000	11.570000	10.8850	11.3900	-1.300%	2,130,775	+18.525%
2026-02-18	11.3900	11.839100	11.2500	11.5400	+0.523%	1,482,617	+16.984%
2026-02-17	11.3600	11.790000	11.2800	11.4800	+1.056%	1,869,004	+17.596%
2026-02-13	11.5000	11.845000	11.2600	11.3600	-1.217%	2,089,888	+18.838%
2026-02-12	11.7000	11.900000	11.3700	11.5000	-2.377%	1,888,097	+17.391%
2026-02-11	12.1100	12.150000	11.3501	11.7800	-3.443%	2,028,014	+14.601%
2026-02-10	13.0000	13.079900	12.1100	12.2000	-4.538%	2,283,727	+10.656%
2026-02-09	12.0700	12.845000	11.8000	12.7800	+10.172%	3,504,838	+5.634%
2026-02-06	11.3200	11.775000	11.0200	11.6000	+7.807%	2,443,071	+16.379%
2026-02-05	10.9500	11.330000	10.6100	10.7600	-2.093%	3,958,890	+25.465%
2026-02-04	11.4600	11.690000	10.7800	10.9900	-3.512%	2,236,039	+22.839%
2026-02-03	11.6900	12.030000	10.8800	11.3900	-3.064%	2,540,451	+18.525%
2026-02-02	11.6000	12.110000	11.3000	11.7500	-0.676%	2,446,071	+14.894%
2026-01-30	12.1200	12.285000	11.5300	11.8300	-2.231%	1,810,284	+14.117%
2026-01-29	12.0800	12.450000	11.9311	12.1000	-0.657%	1,681,781	+11.570%
2026-01-28	12.7500	12.900000	12.0800	12.1800	-3.867%	1,233,026	+10.837%
2026-01-27	12.7400	12.870000	12.2600	12.6700	-0.549%	2,383,125	+6.551%
2026-01-26	13.3000	13.370000	12.7150	12.7400	-5.699%	2,116,183	+5.965%
2026-01-23	13.7600	14.006900	13.2600	13.5100	-1.817%	1,848,347	-0.074%
2026-01-22	13.0000	13.790000	12.7000	13.7600	+6.915%	2,810,535	-1.890%
2026-01-21	13.8500	13.850000	12.7000	12.8700	+1.498%	3,478,794	+4.895%
2026-01-20	12.8300	12.930000	12.2500	12.6800	-3.501%	2,817,652	+6.467%
2026-01-16	11.8400	13.165000	11.4600	13.1400	+10.235%	4,125,889	+2.740%
2026-01-15	11.9000	12.440000	11.3700	11.9200	+1.880%	3,328,269	+13.255%
2026-01-14	10.9500	11.950000	10.5600	11.7000	+6.655%	3,235,540	+15.385%
2026-01-13	12.0100	12.240000	10.5450	10.9700	-7.348%	3,411,826	+23.063%
2026-01-12	11.0500	12.870000	10.3500	11.8400	+6.571%	6,711,173	+14.020%
2026-01-09	11.7100	12.039900	11.0213	11.1100	-2.201%	2,814,857	+21.512%
2026-01-08	11.4300	11.810000	11.0200	11.3600	-3.237%	2,790,855	+18.838%
2026-01-07	9.6800	12.050000	9.6800	11.7400	+22.037%	6,708,640	+14.991%
2026-01-06	9.9600	10.015000	9.3200	9.6200	-3.122%	3,184,960	+40.333%
2026-01-05	10.8000	10.890000	9.5700	9.9300	-8.395%	4,212,915	+35.952%
2026-01-02	11.3700	11.460000	10.6500	10.8400	-3.986%	2,108,216	+24.539%
2025-12-31	11.6500	11.720000	11.2600	11.2900	-3.007%	2,293,282	+19.575%
2025-12-30	11.4900	11.680000	11.3150	11.6400	+0.867%	2,771,232	+15.979%
2025-12-29	11.0700	11.600000	10.2950	11.5400	+3.498%	3,977,201	+16.984%
2025-12-26	9.6700	11.207000	9.5200	11.1500	+3.145%	8,260,590	+21.076%
2025-12-24	10.5600	10.820000	10.4600	10.8100	+2.952%	1,441,518	+24.884%
2025-12-23	10.9000	11.040000	10.4550	10.5000	-4.545%	2,115,281	+28.571%
2025-12-22	10.8000	11.290000	10.7450	11.0000	+1.382%	2,222,957	+22.727%
2025-12-19	11.2000	11.350000	10.8250	10.8500	-2.516%	5,087,812	+24.424%
2025-12-18	11.0400	11.469900	10.8900	11.1300	+2.392%	3,019,933	+21.294%
2025-12-17	11.0800	11.600000	10.7200	10.8700	-1.451%	3,980,381	+24.195%
2025-12-16	11.3100	11.649900	10.6900	11.0300	-2.216%	1,987,960	+22.393%
2025-12-15	11.6200	11.799500	11.1200	11.2800	-2.168%	2,442,562	+19.681%
2025-12-12	11.4400	11.650000	11.1300	11.5300	+0.787%	1,868,101	+17.086%
2025-12-11	10.7800	11.709900	10.6450	11.4400	+7.925%	3,400,187	+18.007%
2025-12-10	10.5900	10.880000	10.2000	10.6000	+1.145%	2,688,595	+27.358%
2025-12-09	10.5200	10.630000	9.9300	10.4800	-0.569%	3,666,726	+28.817%
2025-12-08	9.7400	10.780000	9.7000	10.5400	+10.366%	2,978,134	+28.083%
2025-12-05	9.7000	9.820000	9.2900	9.5500	-0.624%	3,886,471	+41.361%
2025-12-04	9.2000	9.675000	8.9800	9.6100	+5.373%	3,308,281	+40.479%
2025-12-03	8.5000	9.230000	8.2900	9.1200	+3.284%	3,139,611	+48.026%
2025-12-02	9.3400	9.440000	8.8200	8.8300	-5.258%	2,657,951	+52.888%
2025-12-01	9.8900	9.890000	9.3100	9.3200	-7.079%	2,478,239	+44.850%
2025-11-28	9.6600	10.180000	9.5645	10.0300	+5.802%	1,750,454	+34.596%
2025-11-26	9.0000	9.629900	8.9200	9.4800	+0.744%	2,765,604	+42.405%
2025-11-25	9.5900	9.590000	9.1100	9.4100	-2.789%	2,634,772	+43.464%
2025-11-24	9.7500	9.919900	9.0500	9.6800	-0.103%	4,628,867	+39.463%
2025-11-21	9.6400	10.040000	9.2950	9.6900	+0.623%	3,382,637	+39.319%
2025-11-20	9.6700	10.280000	9.5300	9.6300	+1.797%	5,035,265	+40.187%
2025-11-19	9.2400	9.495000	8.9500	9.4600	+0.106%	3,918,818	+42.706%
2025-11-18	8.2500	9.700000	8.2300	9.4500	+14.268%	7,205,855	+42.857%
2025-11-17	8.6400	8.785000	7.9900	8.2700	-0.361%	4,131,454	+63.241%
2025-11-14	8.0000	8.370000	7.8100	8.3000	+2.723%	4,814,423	+62.651%
2025-11-13	7.8400	8.540000	7.7800	8.0800	+1.635%	7,956,676	+67.079%
2025-11-12	7.7700	8.580000	7.7500	7.9500	-6.690%	12,222,234	+69.811%
2025-11-11	7.7300	8.770000	7.4800	8.5200	+9.371%	5,873,663	+58.451%
2025-11-10	8.4500	8.510000	7.6450	7.7900	-5.690%	4,232,788	+73.299%
2025-11-07	8.3500	8.500000	7.6300	8.2600	-3.165%	6,359,771	+63.438%
2025-11-06	8.6100	9.050000	8.1500	8.5300	+2.278%	8,644,005	+58.265%
2025-11-05	8.4000	9.640000	7.8000	8.3400	-40.215%	34,612,406	+61.871%
2025-11-04	14.6100	14.815000	13.6500	13.9500	-6.061%	2,736,116	-3.226%
2025-11-03	14.5900	16.450000	14.4300	14.8500	-13.663%	4,735,250	-9.091%
2025-10-31	17.2000	17.840000	16.9000	17.2000	-1.093%	2,433,335	-21.512%
2025-10-30	17.9200	18.565700	17.3500	17.3900	-3.976%	1,796,983	-22.369%
2025-10-29	17.0000	18.400000	16.8002	18.1100	+5.291%	2,187,842	-25.456%
2025-10-28	17.0500	17.720000	16.9000	17.2000	-1.093%	1,699,113	-21.512%
2025-10-27	16.9000	17.830000	16.9000	17.3900	+4.759%	1,923,141	-22.369%
2025-10-24	16.6000	17.000000	16.3956	16.6000	+1.840%	1,281,513	-18.675%
2025-10-23	16.5100	16.840000	16.2700	16.3000	-1.092%	1,749,242	-17.178%
2025-10-22	17.5000	17.790000	16.4250	16.4800	-7.050%	2,184,180	-18.083%
2025-10-21	17.3000	18.180000	17.2500	17.7300	+1.083%	1,823,171	-23.858%
2025-10-20	16.5800	18.050000	16.4300	17.5400	+9.969%	3,183,510	-23.033%
2025-10-17	16.2700	16.680000	15.8100	15.9500	-3.216%	1,628,993	-15.361%
2025-10-16	17.1500	17.580000	16.1000	16.4800	-5.069%	2,094,320	-18.083%
2025-10-15	16.6300	18.080000	16.5900	17.3600	+4.202%	2,877,432	-22.235%
2025-10-14	15.0500	17.030000	14.8300	16.6600	+8.889%	3,648,781	-18.968%
2025-10-13	16.0000	16.000000	15.0900	15.3000	-3.165%	1,881,670	-11.765%
2025-10-10	17.5500	17.605700	15.7100	15.8000	-8.299%	2,296,616	-14.557%
2025-10-09	15.5000	17.350000	15.3800	17.2300	+12.321%	3,229,513	-21.648%
2025-10-08	15.1300	15.825000	14.9800	15.3400	+2.130%	2,034,546	-11.995%
2025-10-07	15.8900	16.060000	15.0200	15.0200	-5.416%	2,083,793	-10.120%
2025-10-06	16.2100	16.230000	15.7200	15.8800	+0.443%	2,050,513	-14.987%
2025-10-03	15.6600	16.240000	15.4800	15.8100	+1.934%	1,834,446	-14.611%
2025-10-02	14.8200	15.525000	14.8100	15.5100	+4.656%	1,589,156	-12.959%
2025-10-01	14.9900	15.400000	14.6250	14.8200	-1.266%	1,672,154	-8.907%
2025-09-30	14.5200	15.190000	14.3200	15.0100	+2.387%	1,829,656	-10.060%
2025-09-29	15.0100	15.330000	14.5500	14.6600	-2.267%	1,829,279	-7.913%
2025-09-26	13.8100	15.080000	13.6600	15.0000	+8.538%	3,224,776	-10.000%
2025-09-25	13.5500	13.820000	13.4000	13.8200	+0.582%	2,255,504	-2.315%
2025-09-24	14.1800	14.310000	13.7100	13.7400	-2.966%	2,051,554	-1.747%
2025-09-23	14.7800	14.969400	14.0700	14.1600	-4.646%	3,140,125	-4.661%
2025-09-22	14.2800	15.010000	13.8800	14.8500	+3.701%	3,541,290	-9.091%
2025-09-19	15.5900	15.669800	14.3000	14.3200	-7.732%	4,483,470	-5.726%
2025-09-18	15.2500	15.710000	14.7600	15.5200	+5.578%	3,741,616	-13.015%
2025-09-17	13.8700	15.155000	13.7600	14.7000	+8.970%	4,294,289	-8.163%
2025-09-16	13.7000	13.950000	13.4100	13.4900	-1.820%	1,605,807	+0.074%
2025-09-15	14.0500	14.230200	13.4550	13.7400	-1.364%	1,726,612	-1.747%
2025-09-12	14.1000	14.150000	13.6300	13.9300	-0.995%	1,882,423	-3.087%
2025-09-11	14.0900	14.150000	13.7600	14.0700	+0.428%	1,650,917	-4.051%
2025-09-10	14.5100	14.550000	13.7600	14.0100	-3.246%	2,272,821	-3.640%
2025-09-09	14.5600	14.680000	14.3200	14.4800	-0.069%	1,503,811	-6.768%
2025-09-08	15.5500	15.550000	13.6300	14.4900	-8.696%	4,003,949	-6.832%
2025-09-05	16.2500	17.050000	15.7800	15.8700	-1.245%	3,451,702	-14.934%
2025-09-04	16.0600	16.266500	15.6900	16.0700	-0.864%	1,277,324	-15.993%
2025-09-03	16.1500	17.250000	15.6500	16.2100	+2.014%	2,427,851	-16.718%
2025-09-02	15.3100	16.050000	15.3100	15.8900	+3.249%	1,450,503	-15.041%
2025-08-29	15.5300	15.720000	15.2800	15.3900	-0.838%	999,656	-12.281%
2025-08-28	15.6700	16.130000	15.3342	15.5200	-0.513%	982,418	-13.015%
2025-08-27	15.7600	16.200000	15.3950	15.6000	-0.826%	1,498,848	-13.462%
2025-08-26	15.0200	15.740000	14.8300	15.7300	+5.288%	1,808,518	-14.177%
2025-08-25	15.5700	15.940000	14.9400	14.9400	-4.292%	2,398,018	-9.639%
2025-08-22	16.0100	16.120000	15.2200	15.6100	+6.335%	5,706,499	-13.517%
2025-08-21	14.5700	14.685000	14.2300	14.6800	-0.136%	1,095,747	-8.038%
2025-08-20	15.1100	15.285000	14.5900	14.7000	-3.607%	1,304,918	-8.163%
2025-08-19	15.8900	16.140000	14.9000	15.2500	-4.747%	2,514,260	-11.475%
2025-08-18	15.4800	16.020000	15.4800	16.0100	+1.910%	1,876,720	-15.678%
2025-08-15	14.4100	15.830000	14.3550	15.7100	+10.401%	2,814,846	-14.067%
2025-08-14	14.1400	14.400000	13.8900	14.2300	-1.112%	1,166,584	-5.130%
2025-08-13	13.5500	14.610000	13.4400	14.3900	+6.830%	2,205,863	-6.185%
2025-08-12	13.6600	13.800000	13.2150	13.4700	+0.447%	2,038,825	+0.223%
2025-08-11	14.3000	14.405000	12.8345	13.4100	-9.023%	2,860,286	+0.671%
2025-08-08	15.1200	15.275000	14.0200	14.7400	-3.217%	2,261,887	-8.412%
2025-08-07	15.2900	15.290000	14.8800	15.2300	+1.129%	1,218,157	-11.359%
2025-08-06	15.2500	15.270000	14.7750	15.0600	-1.181%	1,502,594	-10.359%
2025-08-05	14.6300	15.250000	14.4800	15.2400	+3.603%	1,562,770	-11.417%
2025-08-04	14.6500	15.000000	14.3400	14.7100	0.000%	1,222,295	-8.226%
2025-08-01	14.9900	15.090000	14.2950	14.7100	-2.583%	2,463,531	-8.226%
2025-07-31	15.4300	15.760000	14.7200	15.1000	-3.205%	2,761,217	-10.596%
2025-07-30	13.4500	16.000000	13.4000	15.6000	+21.590%	7,153,915	-13.462%
2025-07-29	13.0900	13.130000	12.7900	12.8300	-1.686%	2,096,616	+5.222%
2025-07-28	13.5600	13.594600	12.9750	13.0500	-3.333%	1,759,600	+3.448%
2025-07-25	13.6900	13.811600	13.2900	13.5000	-1.388%	1,285,311	0.000%
2025-07-24	13.6000	14.094300	13.5409	13.6900	-0.364%	1,165,330	-1.388%
2025-07-23	13.7200	13.970000	13.3100	13.7400	+2.308%	1,395,649	-1.747%
2025-07-22	13.9500	14.060000	13.3000	13.4300	-2.752%	1,374,370	+0.521%
2025-07-21	14.1100	14.600000	13.7600	13.8100	-1.708%	1,350,573	-2.245%
2025-07-18	15.2000	15.340000	13.9700	14.0500	-7.015%	1,880,865	-3.915%
2025-07-17	13.3500	15.370000	13.3500	15.1100	+13.099%	2,466,821	-10.655%
2025-07-16	13.4000	13.553300	13.0400	13.3600	+0.754%	1,255,891	+1.048%
2025-07-15	14.3200	14.340000	13.2400	13.2600	-6.554%	1,623,286	+1.810%
2025-07-14	13.8800	14.290000	13.6900	14.1900	+1.866%	1,345,029	-4.863%
2025-07-11	14.6200	14.770000	13.8100	13.9300	-7.319%	1,701,726	-3.087%
2025-07-10	14.7900	15.085000	14.3789	15.0300	+3.798%	1,606,500	-10.180%
2025-07-09	14.0900	14.560000	14.0305	14.4800	+3.874%	2,085,055	-6.768%
2025-07-08	13.9000	14.200000	13.8400	13.9400	+1.088%	1,112,190	-3.156%
2025-07-07	14.3900	14.570000	13.7450	13.7900	-5.742%	1,042,447	-2.103%
2025-07-03	14.7400	14.960000	14.4050	14.6300	-0.881%	753,892	-7.724%
2025-07-02	14.1100	15.090000	13.9700	14.7600	+5.731%	2,211,150	-8.537%
2025-07-01	14.0400	14.894100	13.9000	13.9600	-1.063%	2,399,995	-3.295%
2025-06-30	14.1400	14.535000	13.9000	14.1100	+0.142%	1,697,452	-4.323%
2025-06-27	14.6600	14.820000	14.0100	14.0900	-4.410%	2,906,564	-4.187%
2025-06-26	14.3600	14.760000	14.2100	14.7400	+2.861%	1,693,907	-8.412%
2025-06-25	14.6800	14.720000	14.0000	14.3300	-2.979%	2,262,798	-5.792%
2025-06-24	14.6200	15.180000	14.5100	14.7700	+2.144%	2,479,252	-8.599%
2025-06-23	14.6000	14.700000	14.0850	14.4600	0.000%	1,375,875	-6.639%
2025-06-20	14.4800	14.625000	13.8700	14.4600	+0.486%	2,788,706	-6.639%
2025-06-18	14.5800	14.970000	14.1800	14.3900	-1.168%	2,130,787	-6.185%
2025-06-17	15.0000	15.125000	14.5400	14.5600	-4.084%	2,076,489	-7.280%
2025-06-16	15.5000	15.650000	14.9800	15.1800	-1.811%	1,540,333	-11.067%
2025-06-13	15.3200	15.704300	14.9450	15.4600	-0.834%	1,362,302	-12.678%
2025-06-12	15.5300	16.190000	15.1600	15.5900	-0.637%	4,061,210	-13.406%
2025-06-11	16.8300	16.840000	15.6200	15.6900	-6.552%	1,544,153	-13.958%
2025-06-10	17.3000	17.730000	16.7400	16.7900	-1.640%	1,605,857	-19.595%
2025-06-09	17.6700	17.670000	16.9900	17.0700	+0.235%	1,657,747	-20.914%
2025-06-06	16.6000	17.310000	16.6000	17.0300	+5.123%	1,470,766	-20.728%
2025-06-05	16.1600	16.610000	15.9000	16.2000	-0.062%	1,098,695	-16.667%
2025-06-04	15.6300	16.550000	15.4800	16.2100	+2.725%	1,650,253	-16.718%
2025-06-03	15.9600	16.359900	15.5100	15.7800	+0.638%	1,643,767	-14.449%
2025-06-02	14.8000	15.680000	14.3700	15.6800	+5.874%	2,988,705	-13.903%
2025-05-30	14.6600	15.175000	14.3300	14.8100	+0.475%	2,458,462	-8.845%
2025-05-29	15.4300	15.455000	14.5000	14.7400	-2.125%	3,039,490	-8.412%
2025-05-28	15.6000	15.940000	15.0150	15.0600	-1.825%	1,594,599	-10.359%
2025-05-27	15.9300	15.930000	14.9500	15.3400	-1.918%	2,449,637	-11.995%
2025-05-23	15.1100	15.880000	14.8620	15.6400	+1.361%	2,288,450	-13.683%
2025-05-22	15.5500	15.795700	15.2800	15.4300	-1.720%	1,597,975	-12.508%
2025-05-21	15.8800	16.380000	15.6500	15.7000	-3.385%	2,868,851	-14.013%
2025-05-20	15.6600	16.355000	15.3700	16.2500	+3.175%	2,291,386	-16.923%
2025-05-19	15.4500	16.890000	15.1300	15.7500	-1.685%	2,129,545	-14.286%
2025-05-16	15.9500	16.270000	15.5600	16.0200	+1.264%	3,839,112	-15.730%
2025-05-15	16.7800	17.100000	14.6900	15.8200	-19.532%	7,707,512	-14.665%
2025-05-14	19.5100	20.087900	18.6200	19.6600	+0.769%	1,672,712	-31.333%
2025-05-13	20.7500	21.095000	19.2400	19.5100	-5.107%	1,644,021	-30.805%
2025-05-12	21.5000	22.050000	20.0200	20.5600	+1.581%	1,597,182	-34.339%
2025-05-09	20.1400	21.430000	20.0100	20.2400	-0.049%	1,105,309	-33.300%
2025-05-08	19.3000	21.120000	18.7500	20.2500	+6.467%	1,934,910	-33.333%
2025-05-07	19.5100	19.850000	19.0100	19.0200	-0.782%	1,840,616	-29.022%
2025-05-06	22.0000	22.220000	18.9900	19.1700	-15.252%	3,302,780	-29.577%
2025-05-05	22.6100	23.370000	22.2800	22.6200	-1.007%	1,198,697	-40.318%
2025-05-02	22.9800	24.060000	22.5000	22.8500	+1.782%	2,101,533	-40.919%
2025-05-01	22.1300	22.890000	21.4100	22.4500	+1.492%	1,605,694	-39.866%
2025-04-30	21.3300	22.540000	20.7500	22.1200	+1.097%	1,960,559	-38.969%
2025-04-29	21.6600	21.970000	20.6800	21.8800	+0.644%	2,301,917	-38.300%
2025-04-28	19.8400	22.110000	19.8400	21.7400	+9.577%	4,176,748	-37.902%
2025-04-25	22.9000	23.170000	17.4200	19.8400	-15.214%	6,164,138	-31.956%
2025-04-24	22.3000	23.435000	21.7200	23.4000	+9.244%	1,920,586	-42.308%
2025-04-23	22.5000	23.000000	21.3600	21.4200	+1.277%	2,302,190	-36.975%
2025-04-22	20.9600	21.580000	20.0101	21.1500	+2.920%	2,000,192	-36.170%
2025-04-21	19.8900	21.760000	19.8350	20.5500	+0.884%	1,956,095	-34.307%
2025-04-17	18.9900	20.510000	18.5000	20.3700	+9.047%	2,098,039	-33.726%
2025-04-16	18.1700	18.875000	18.0550	18.6800	+0.647%	1,430,615	-27.730%
2025-04-15	18.1600	18.835000	17.9800	18.5600	+0.270%	1,127,581	-27.263%
2025-04-14	18.4000	18.649900	17.5400	18.5100	+5.051%	1,566,185	-27.066%
2025-04-11	16.8700	18.000000	16.6000	17.6200	+2.860%	1,576,488	-23.383%
2025-04-10	17.8400	18.299700	16.2200	17.1300	-8.249%	1,819,379	-21.191%
2025-04-09	16.1800	19.300000	15.7900	18.6700	+12.878%	2,600,534	-27.691%
2025-04-08	18.9500	19.143800	16.3600	16.5400	-7.649%	1,708,934	-18.380%
2025-04-07	17.9000	19.516800	16.9000	17.9100	-3.658%	2,204,086	-24.623%
2025-04-04	19.4700	19.920000	17.9300	18.5900	-9.538%	2,580,699	-27.380%
2025-04-03	21.9500	22.240000	20.4100	20.5500	-13.218%	2,681,923	-34.307%
2025-04-02	22.3400	24.090000	21.8900	23.6800	+4.779%	1,122,485	-42.990%
2025-04-01	24.1000	24.210000	21.6800	22.6000	-5.990%	2,087,985	-40.265%
2025-03-31	26.4800	26.480000	21.4703	24.0400	-13.056%	3,526,506	-43.844%
2025-03-28	28.2500	28.500000	26.5700	27.6500	-2.607%	1,090,088	-51.175%
2025-03-27	29.0000	29.620000	28.2750	28.3900	-1.629%	603,583	-52.448%
2025-03-26	29.8600	30.210000	28.2200	28.8600	-3.381%	803,018	-53.222%
2025-03-25	30.8900	31.180000	29.6500	29.8700	-3.769%	851,575	-54.804%
2025-03-24	28.9900	31.080000	28.7800	31.0400	+8.760%	1,067,172	-56.508%
2025-03-21	27.7600	28.880000	27.2050	28.5400	+1.278%	1,039,736	-52.698%
2025-03-20	28.2500	28.750000	27.9100	28.1800	-1.983%	819,118	-52.094%
2025-03-19	28.7300	29.260000	28.3000	28.7500	-0.347%	538,921	-53.043%
2025-03-18	29.3800	29.610000	28.6600	28.8500	-2.731%	480,284	-53.206%
2025-03-17	29.1300	29.825000	28.3800	29.6600	+1.750%	711,590	-54.484%
2025-03-14	28.7600	29.650000	28.5025	29.1500	+3.296%	631,684	-53.688%
2025-03-13	29.2500	29.725000	27.9350	28.2200	-4.046%	707,481	-52.162%
2025-03-12	29.9200	30.350000	28.9000	29.4100	0.000%	880,481	-54.097%
2025-03-11	27.4000	29.620000	26.9600	29.4100	+6.442%	1,956,812	-54.097%
2025-03-10	28.6200	29.470000	27.4000	27.6300	-7.468%	1,884,911	-51.140%
2025-03-07	30.4000	31.077100	29.6100	29.8600	-1.776%	1,148,334	-54.789%
2025-03-06	29.9500	31.800000	29.8900	30.4000	-1.840%	1,363,501	-55.592%
2025-03-05	31.8700	31.870000	30.0501	30.9700	-1.275%	1,625,050	-56.409%
2025-03-04	31.6100	32.410000	28.0100	31.3700	-2.152%	1,967,222	-56.965%
2025-03-03	36.9500	36.950000	31.4700	32.0600	-13.771%	2,883,895	-57.891%
2025-02-28	36.2800	37.360000	35.1400	37.1800	+1.752%	752,397	-63.690%
2025-02-27	37.1800	38.230000	36.4700	36.5400	-1.721%	453,527	-63.054%
2025-02-26	36.8200	38.220000	36.7100	37.1800	+2.059%	656,147	-63.690%
2025-02-25	35.6200	36.760000	33.9300	36.4300	+2.533%	927,307	-62.943%
2025-02-24	36.9300	37.230000	35.3050	35.5300	-3.739%	748,790	-62.004%
2025-02-21	40.1100	40.819900	36.8200	36.9100	-7.191%	821,656	-63.425%
2025-02-20	39.2600	40.015000	38.7000	39.7700	+1.351%	460,116	-66.055%
2025-02-19	38.4100	39.760000	38.4000	39.2400	-0.381%	547,788	-65.596%
2025-02-18	41.5000	42.330000	39.2900	39.3900	-4.924%	847,488	-65.727%
2025-02-14	42.1700	42.820000	41.2200	41.4300	-0.861%	459,958	-67.415%
2025-02-13	42.4800	42.710000	40.9658	41.7900	-0.783%	548,662	-67.696%
2025-02-12	40.7900	42.630000	40.6241	42.1200	-0.964%	858,712	-67.949%
2025-02-11	40.8000	44.280313	38.8900	42.5300	+11.190%	2,699,782	-68.258%
2025-02-10	38.6100	39.300000	37.8350	38.2500	-0.468%	696,991	-64.706%

document.getElementById("YpvhL5").onerror = function(){this.style.display='none';}; .dark-mode .nbG7Zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbG7Zn{ color: #333333; background-color: white; border: 2px solid #333333; }BHVNBiohaven Ltd.stock NYSE

BHVN
Biohaven Ltd.
stock NYSE