Biohaven Ltd. - BHVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.51	14.01	14.01	14.55	13.76	2.27M
September 09, 2025	14.56	14.48	14.48	14.68	14.32	1.5M
September 08, 2025	15.55	14.49	14.49	15.55	13.63	4M
September 05, 2025	16.25	15.87	15.87	17.05	15.78	3.45M
September 04, 2025	16.06	16.07	16.07	16.27	15.69	1.28M
September 03, 2025	16.15	16.21	16.21	17.25	15.65	2.43M
September 02, 2025	15.31	15.89	15.89	16.05	15.31	1.45M
August 29, 2025	15.53	15.39	15.39	15.72	15.28	999,700
August 28, 2025	15.67	15.52	15.52	16.13	15.33	982,418
August 27, 2025	15.76	15.6	15.6	16.2	15.4	1.5M
August 26, 2025	15.02	15.73	15.73	15.74	14.83	1.81M
August 25, 2025	15.57	14.94	14.94	15.94	14.94	2.4M
August 22, 2025	16.01	15.61	15.61	16.12	15.22	5.71M
August 21, 2025	14.57	14.68	14.68	14.69	14.23	1.1M
August 20, 2025	15.11	14.7	14.7	15.29	14.59	1.3M
August 19, 2025	15.89	15.25	15.25	16.14	14.9	2.51M
August 18, 2025	15.48	16.01	16.01	16.02	15.48	1.88M
August 15, 2025	14.41	15.71	15.71	15.83	14.36	2.81M
August 14, 2025	14.14	14.23	14.23	14.4	13.89	1.17M
August 13, 2025	13.55	14.39	14.39	14.61	13.44	2.21M
August 12, 2025	13.66	13.47	13.47	13.8	13.22	2.04M
August 11, 2025	14.3	13.41	13.41	14.41	12.83	2.86M
August 08, 2025	15.12	14.74	14.74	15.28	14.02	2.26M
August 07, 2025	15.29	15.23	15.23	15.29	14.88	1.22M
August 06, 2025	15.25	15.06	15.06	15.27	14.78	1.46M
August 05, 2025	14.63	15.24	15.24	15.25	14.48	1.56M
August 04, 2025	14.65	14.71	14.71	15	14.34	1.22M
August 01, 2025	14.99	14.71	14.71	15.09	14.3	2.46M
July 31, 2025	15.43	15.1	15.1	15.76	14.72	2.76M
July 30, 2025	13.45	15.6	15.6	16	13.4	7.15M
July 29, 2025	13.09	12.83	12.83	13.13	12.79	2.1M
July 28, 2025	13.56	13.05	13.05	13.59	12.98	1.76M
July 25, 2025	13.69	13.5	13.5	13.81	13.29	1.29M
July 24, 2025	13.6	13.69	13.69	14.09	13.54	1.17M
July 23, 2025	13.72	13.74	13.74	13.97	13.31	1.4M
July 22, 2025	13.95	13.43	13.43	14.06	13.3	1.37M
July 21, 2025	14.11	13.81	13.81	14.6	13.76	1.35M
July 18, 2025	15.2	14.05	14.05	15.34	13.97	1.88M
July 17, 2025	13.35	15.11	15.11	15.37	13.35	2.47M
July 16, 2025	13.4	13.36	13.36	13.55	13.04	1.26M
July 15, 2025	14.32	13.26	13.26	14.34	13.24	1.62M
July 14, 2025	13.88	14.19	14.19	14.29	13.69	1.35M
July 11, 2025	14.62	13.93	13.93	14.77	13.81	1.7M
July 10, 2025	14.79	15.03	15.03	15.09	14.38	1.61M
July 09, 2025	14.09	14.48	14.48	14.56	14.03	2.09M
July 08, 2025	13.9	13.94	13.94	14.2	13.84	1.11M
July 07, 2025	14.39	13.79	13.79	14.57	13.75	1.04M
July 03, 2025	14.74	14.63	14.63	14.96	14.41	753,900

Biohaven Ltd. (BHVN) NYSE