Biohaven Ltd. - BHVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.15	16.48	16.48	17.58	16.1	2.09M
October 15, 2025	16.63	17.36	17.36	18.08	16.59	2.88M
October 14, 2025	15.05	16.66	16.66	17.03	14.83	3.65M
October 13, 2025	16	15.3	15.3	16	15.09	1.88M
October 10, 2025	17.55	15.8	15.8	17.61	15.71	2.3M
October 09, 2025	15.5	17.23	17.23	17.35	15.38	3.23M
October 08, 2025	15.13	15.34	15.34	15.83	14.98	2.03M
October 07, 2025	15.89	15.02	15.02	16.06	15.02	2.08M
October 06, 2025	16.21	15.88	15.88	16.23	15.72	2.05M
October 03, 2025	15.66	15.81	15.81	16.24	15.48	1.83M
October 02, 2025	14.82	15.51	15.51	15.53	14.81	1.59M
October 01, 2025	14.99	14.82	14.82	15.4	14.63	1.67M
September 30, 2025	14.52	15.01	15.01	15.19	14.32	1.83M
September 29, 2025	15.01	14.66	14.66	15.33	14.55	1.83M
September 26, 2025	13.81	15	15	15.08	13.66	3.22M
September 25, 2025	13.55	13.82	13.82	13.82	13.4	2.26M
September 24, 2025	14.18	13.74	13.74	14.31	13.71	2.05M
September 23, 2025	14.78	14.16	14.16	14.97	14.07	3.14M
September 22, 2025	14.28	14.85	14.85	15.01	13.88	3.54M
September 19, 2025	15.59	14.32	14.32	15.67	14.3	4.48M
September 18, 2025	15.25	15.52	15.52	15.71	14.76	3.74M
September 17, 2025	13.87	14.7	14.7	15.16	13.76	4.29M
September 16, 2025	13.7	13.49	13.49	13.95	13.41	1.61M
September 15, 2025	14.05	13.74	13.74	14.23	13.46	1.73M
September 12, 2025	14.1	13.93	13.93	14.15	13.63	1.88M
September 11, 2025	14.09	14.07	14.07	14.15	13.76	1.65M

Biohaven Ltd. (BHVN) NYSE