Biohaven Ltd. - BHVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.01	10.97	10.97	12.24	10.55	3.41M
January 12, 2026	11.05	11.84	11.84	12.87	10.35	6.71M
January 09, 2026	11.71	11.11	11.11	12.04	11.02	2.84M
January 08, 2026	11.43	11.36	11.36	11.81	11.02	2.79M
January 07, 2026	9.68	11.74	11.74	12.05	9.68	6.71M
January 06, 2026	9.96	9.62	9.62	10.02	9.32	3.18M
January 05, 2026	10.8	9.93	9.93	10.89	9.57	4.21M
January 02, 2026	11.37	10.84	10.84	11.46	10.65	2.11M
December 31, 2025	11.65	11.29	11.29	11.72	11.26	2.27M
December 30, 2025	11.49	11.64	11.64	11.68	11.32	2.77M
December 29, 2025	11.07	11.54	11.54	11.6	10.3	3.98M
December 26, 2025	9.67	11.15	11.15	11.21	9.52	8.26M
December 24, 2025	10.56	10.81	10.81	10.82	10.46	1.44M
December 23, 2025	10.89	10.5	10.5	11.04	10.46	2.11M
December 22, 2025	10.8	11	11	11.29	10.75	2.22M
December 19, 2025	11.2	10.85	10.85	11.35	10.83	5.09M
December 18, 2025	11.04	11.13	11.13	11.47	10.89	3.02M
December 17, 2025	11.08	10.87	10.87	11.6	10.72	3.98M
December 16, 2025	11.31	11.03	11.03	11.65	10.69	1.99M
December 15, 2025	11.62	11.28	11.28	11.8	11.12	2.44M
December 12, 2025	11.44	11.53	11.53	11.65	11.13	1.87M
December 11, 2025	10.78	11.44	11.44	11.71	10.65	3.4M
December 10, 2025	10.59	10.6	10.6	10.88	10.2	2.69M
December 09, 2025	10.52	10.48	10.48	10.63	9.93	3.67M
December 08, 2025	9.74	10.54	10.54	10.78	9.7	2.98M
December 05, 2025	9.7	9.55	9.55	9.82	9.29	3.89M
December 04, 2025	9.2	9.61	9.61	9.68	8.98	3.27M
December 03, 2025	8.5	9.12	9.12	9.23	8.29	3.14M
December 02, 2025	9.34	8.83	8.83	9.44	8.82	2.66M
December 01, 2025	9.89	9.32	9.32	9.89	9.31	2.48M
November 28, 2025	9.66	10.03	10.03	10.18	9.56	1.75M
November 26, 2025	9	9.48	9.48	9.63	8.92	2.77M
November 25, 2025	9.59	9.41	9.41	9.59	9.11	2.63M
November 24, 2025	9.75	9.68	9.68	9.92	9.05	4.63M
November 21, 2025	9.64	9.69	9.69	10.04	9.3	3.38M
November 20, 2025	9.67	9.63	9.63	10.28	9.53	5.04M
November 19, 2025	9.24	9.46	9.46	9.49	8.95	3.92M
November 18, 2025	8.25	9.45	9.45	9.7	8.23	7.21M
November 17, 2025	8.64	8.27	8.27	8.79	7.99	4.13M
November 14, 2025	8	8.3	8.3	8.37	7.81	4.82M
November 13, 2025	7.84	8.08	8.08	8.54	7.78	7.96M
November 12, 2025	7.77	7.95	7.95	8.58	7.75	12.22M
November 11, 2025	7.73	8.52	8.52	8.77	7.48	5.87M
November 10, 2025	8.45	7.79	7.79	8.51	7.64	4.23M
November 07, 2025	8.35	8.26	8.26	8.5	7.63	6.36M
November 06, 2025	8.61	8.53	8.53	9.05	8.15	8.64M
November 05, 2025	8.4	8.34	8.34	9.64	7.8	34.61M
November 04, 2025	14.61	13.95	13.95	14.82	13.65	2.74M
November 03, 2025	14.59	14.85	14.85	16.45	14.43	4.74M
October 31, 2025	17.2	17.2	17.2	17.84	16.9	2.43M
October 30, 2025	17.92	17.39	17.39	18.57	17.35	1.8M
October 29, 2025	17	18.11	18.11	18.4	16.8	2.19M
October 28, 2025	17.05	17.2	17.2	17.72	16.9	1.7M
October 27, 2025	16.9	17.39	17.39	17.83	16.9	1.92M
October 24, 2025	16.6	16.6	16.6	17	16.4	1.28M
October 23, 2025	16.51	16.3	16.3	16.84	16.27	1.75M
October 22, 2025	17.5	16.48	16.48	17.79	16.43	2.18M
October 21, 2025	17.3	17.73	17.73	18.18	17.25	1.82M
October 20, 2025	16.58	17.54	17.54	18.05	16.43	3.18M
October 17, 2025	16.27	15.95	15.95	16.68	15.81	1.63M

Biohaven Ltd. (BHVN) NYSE