Biohaven Ltd. - BHVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.18	11.23	11.23	11.38	10.96	2.12M
February 19, 2026	11.4	11.39	11.39	11.57	10.89	2.13M
February 18, 2026	11.39	11.54	11.54	11.84	11.25	1.48M
February 17, 2026	11.36	11.48	11.48	11.79	11.28	1.87M
February 13, 2026	11.5	11.36	11.36	11.85	11.26	2.09M
February 12, 2026	11.7	11.5	11.5	11.9	11.37	1.89M
February 11, 2026	12.11	11.78	11.78	12.15	11.35	2.03M
February 10, 2026	13	12.2	12.2	13.08	12.11	2.28M
February 09, 2026	12.07	12.78	12.78	12.85	11.8	3.5M
February 06, 2026	11.32	11.6	11.6	11.78	11.02	2.44M
February 05, 2026	10.95	10.76	10.76	11.33	10.61	3.96M
February 04, 2026	11.46	10.99	10.99	11.69	10.78	2.24M
February 03, 2026	11.69	11.39	11.39	12.03	10.88	2.54M
February 02, 2026	11.6	11.75	11.75	12.11	11.3	2.45M
January 30, 2026	12.12	11.83	11.83	12.29	11.53	1.81M
January 29, 2026	12.08	12.1	12.1	12.45	11.93	1.68M
January 28, 2026	12.75	12.18	12.18	12.9	12.08	1.23M
January 27, 2026	12.74	12.67	12.67	12.87	12.26	2.38M
January 26, 2026	13.3	12.74	12.74	13.37	12.72	2.12M
January 23, 2026	13.76	13.51	13.51	14.01	13.26	1.85M
January 22, 2026	13	13.76	13.76	13.79	12.7	2.81M
January 21, 2026	13.85	12.87	12.87	13.85	12.7	3.48M
January 20, 2026	12.83	12.68	12.68	12.93	12.25	2.82M
January 16, 2026	11.84	13.14	13.14	13.17	11.46	4.13M
January 15, 2026	11.9	11.92	11.92	12.44	11.37	3.33M
January 14, 2026	10.95	11.7	11.7	11.95	10.56	3.24M
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

Biohaven Ltd. (BHVN) NYSE