Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
10.21
+0.29 (2.92%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.89 | 12.10 | 9.25 | 10.21 | 10.21 | 2.92% | 5,983,036 |
| Mar 6, 2026 | 10.05 | 10.22 | 9.70 | 9.92 | 9.92 | -3.78% | 2,125,270 |
| Mar 5, 2026 | 10.44 | 10.64 | 10.10 | 10.31 | 10.31 | -2.83% | 2,333,930 |
| Mar 4, 2026 | 10.76 | 10.78 | 10.15 | 10.61 | 10.61 | -0.56% | 2,120,868 |
| Mar 3, 2026 | 11.43 | 11.58 | 10.58 | 10.67 | 10.67 | -9.65% | 2,586,397 |
| Mar 2, 2026 | 11.40 | 11.91 | 11.10 | 11.81 | 11.81 | 2.52% | 1,620,509 |
| Feb 27, 2026 | 11.00 | 11.87 | 10.81 | 11.52 | 11.52 | 3.32% | 2,858,891 |
| Feb 26, 2026 | 11.50 | 11.56 | 11.14 | 11.15 | 11.15 | -3.13% | 1,454,617 |
| Feb 25, 2026 | 11.86 | 12.05 | 11.45 | 11.51 | 11.51 | -2.95% | 1,041,351 |
| Feb 24, 2026 | 11.54 | 12.00 | 11.49 | 11.86 | 11.86 | 2.42% | 1,341,880 |
| Feb 23, 2026 | 11.12 | 11.83 | 11.10 | 11.58 | 11.58 | 3.12% | 1,552,528 |
| Feb 20, 2026 | 11.18 | 11.38 | 10.96 | 11.23 | 11.23 | -1.40% | 2,095,808 |
| Feb 19, 2026 | 11.40 | 11.57 | 10.89 | 11.39 | 11.39 | -1.30% | 2,001,065 |
| Feb 18, 2026 | 11.39 | 11.84 | 11.25 | 11.54 | 11.54 | 0.52% | 1,482,180 |
| Feb 17, 2026 | 11.36 | 11.79 | 11.28 | 11.48 | 11.48 | 1.06% | 1,868,486 |
| Feb 13, 2026 | 11.50 | 11.85 | 11.26 | 11.36 | 11.36 | -1.22% | 1,686,604 |
| Feb 12, 2026 | 11.70 | 11.90 | 11.37 | 11.50 | 11.50 | -2.38% | 1,548,161 |
| Feb 11, 2026 | 12.11 | 12.15 | 11.35 | 11.78 | 11.78 | -3.44% | 1,962,573 |
| Feb 10, 2026 | 13.00 | 13.08 | 12.11 | 12.20 | 12.20 | -4.54% | 2,257,275 |
| Feb 9, 2026 | 12.07 | 12.85 | 11.80 | 12.78 | 12.78 | 10.17% | 3,494,217 |
| Feb 6, 2026 | 11.32 | 11.78 | 11.02 | 11.60 | 11.60 | 7.81% | 2,441,070 |
| Feb 5, 2026 | 10.95 | 11.33 | 10.61 | 10.76 | 10.76 | -2.09% | 3,927,988 |
| Feb 4, 2026 | 11.46 | 11.69 | 10.78 | 10.99 | 10.99 | -3.51% | 2,235,259 |
| Feb 3, 2026 | 11.69 | 12.03 | 10.88 | 11.39 | 11.39 | -3.06% | 2,529,352 |
| Feb 2, 2026 | 11.60 | 12.11 | 11.30 | 11.75 | 11.75 | -0.68% | 2,445,268 |
| Jan 30, 2026 | 12.12 | 12.29 | 11.53 | 11.83 | 11.83 | -2.23% | 1,809,667 |
| Jan 29, 2026 | 12.08 | 12.45 | 11.93 | 12.10 | 12.10 | -0.66% | 1,679,179 |
| Jan 28, 2026 | 12.75 | 12.90 | 12.08 | 12.18 | 12.18 | -3.87% | 1,229,522 |
| Jan 27, 2026 | 12.74 | 12.87 | 12.26 | 12.67 | 12.67 | -0.55% | 2,383,069 |
| Jan 26, 2026 | 13.30 | 13.37 | 12.72 | 12.74 | 12.74 | -5.70% | 2,113,570 |
| Jan 23, 2026 | 13.76 | 14.01 | 13.26 | 13.51 | 13.51 | -1.82% | 1,842,673 |
| Jan 22, 2026 | 13.00 | 13.79 | 12.70 | 13.76 | 13.76 | 6.92% | 2,808,068 |
| Jan 21, 2026 | 13.85 | 13.85 | 12.70 | 12.87 | 12.87 | 1.50% | 3,467,483 |
| Jan 20, 2026 | 12.83 | 12.93 | 12.25 | 12.68 | 12.68 | -3.50% | 2,811,938 |
| Jan 16, 2026 | 11.84 | 13.17 | 11.46 | 13.14 | 13.14 | 10.23% | 4,109,445 |
| Jan 15, 2026 | 11.90 | 12.44 | 11.37 | 11.92 | 11.92 | 1.88% | 3,325,952 |
| Jan 14, 2026 | 10.95 | 11.95 | 10.56 | 11.70 | 11.70 | 6.65% | 3,075,573 |
| Jan 13, 2026 | 12.01 | 12.24 | 10.55 | 10.97 | 10.97 | -7.35% | 3,406,900 |
| Jan 12, 2026 | 11.05 | 12.87 | 10.35 | 11.84 | 11.84 | 6.57% | 6,703,001 |
| Jan 9, 2026 | 11.71 | 12.04 | 11.02 | 11.11 | 11.11 | -2.20% | 2,837,713 |
| Jan 8, 2026 | 11.43 | 11.81 | 11.02 | 11.36 | 11.36 | -3.24% | 2,790,191 |
| Jan 7, 2026 | 9.68 | 12.05 | 9.68 | 11.74 | 11.74 | 22.04% | 6,692,710 |
| Jan 6, 2026 | 9.96 | 10.02 | 9.32 | 9.62 | 9.62 | -3.12% | 3,184,781 |
| Jan 5, 2026 | 10.80 | 10.89 | 9.57 | 9.93 | 9.93 | -8.39% | 4,205,507 |
| Jan 2, 2026 | 11.37 | 11.46 | 10.65 | 10.84 | 10.84 | -3.99% | 2,106,001 |
| Dec 31, 2025 | 11.65 | 11.72 | 11.26 | 11.29 | 11.29 | -3.01% | 2,269,811 |
| Dec 30, 2025 | 11.49 | 11.68 | 11.32 | 11.64 | 11.64 | 0.87% | 2,770,063 |
| Dec 29, 2025 | 11.07 | 11.60 | 10.30 | 11.54 | 11.54 | 3.50% | 3,958,407 |
| Dec 26, 2025 | 9.67 | 11.21 | 9.52 | 11.15 | 11.15 | 3.15% | 8,190,115 |
| Dec 24, 2025 | 10.56 | 10.82 | 10.46 | 10.81 | 10.81 | 2.95% | 1,299,993 |
| Dec 23, 2025 | 10.90 | 11.04 | 10.46 | 10.50 | 10.50 | -4.55% | 2,114,305 |
| Dec 22, 2025 | 10.80 | 11.29 | 10.75 | 11.00 | 11.00 | 1.38% | 2,201,206 |
| Dec 19, 2025 | 11.20 | 11.35 | 10.83 | 10.85 | 10.85 | -2.52% | 5,009,293 |
| Dec 18, 2025 | 11.04 | 11.47 | 10.89 | 11.13 | 11.13 | 2.39% | 3,019,913 |
| Dec 17, 2025 | 11.08 | 11.60 | 10.72 | 10.87 | 10.87 | -1.45% | 3,980,539 |
| Dec 16, 2025 | 11.31 | 11.65 | 10.69 | 11.03 | 11.03 | -2.22% | 1,988,160 |
| Dec 15, 2025 | 11.62 | 11.80 | 11.12 | 11.28 | 11.28 | -2.17% | 2,442,562 |
| Dec 12, 2025 | 11.44 | 11.65 | 11.13 | 11.53 | 11.53 | 0.79% | 1,868,151 |
| Dec 11, 2025 | 10.78 | 11.71 | 10.65 | 11.44 | 11.44 | 7.92% | 3,400,187 |
| Dec 10, 2025 | 10.59 | 10.88 | 10.20 | 10.60 | 10.60 | 1.15% | 2,688,595 |
| Dec 9, 2025 | 10.52 | 10.63 | 9.93 | 10.48 | 10.48 | -0.57% | 3,666,726 |
| Dec 8, 2025 | 9.74 | 10.78 | 9.70 | 10.54 | 10.54 | 10.37% | 2,978,134 |
| Dec 5, 2025 | 9.70 | 9.82 | 9.29 | 9.55 | 9.55 | -0.62% | 3,886,471 |
| Dec 4, 2025 | 9.20 | 9.68 | 8.98 | 9.61 | 9.61 | 5.37% | 3,308,281 |
| Dec 3, 2025 | 8.50 | 9.23 | 8.29 | 9.12 | 9.12 | 3.28% | 3,139,611 |
| Dec 2, 2025 | 9.34 | 9.44 | 8.82 | 8.83 | 8.83 | -5.26% | 2,657,951 |
| Dec 1, 2025 | 9.89 | 9.89 | 9.31 | 9.32 | 9.32 | -7.08% | 2,478,739 |
| Nov 28, 2025 | 9.66 | 10.18 | 9.57 | 10.03 | 10.03 | 5.80% | 1,750,454 |
| Nov 26, 2025 | 9.00 | 9.63 | 8.92 | 9.48 | 9.48 | 0.74% | 2,765,604 |
| Nov 25, 2025 | 9.59 | 9.59 | 9.11 | 9.41 | 9.41 | -2.79% | 2,634,862 |
| Nov 24, 2025 | 9.75 | 9.92 | 9.05 | 9.68 | 9.68 | -0.10% | 4,628,867 |
| Nov 21, 2025 | 9.64 | 10.04 | 9.30 | 9.69 | 9.69 | 0.62% | 3,382,637 |
| Nov 20, 2025 | 9.67 | 10.28 | 9.53 | 9.63 | 9.63 | 1.80% | 5,035,265 |
| Nov 19, 2025 | 9.24 | 9.50 | 8.95 | 9.46 | 9.46 | 0.11% | 3,918,818 |
| Nov 18, 2025 | 8.25 | 9.70 | 8.23 | 9.45 | 9.45 | 14.27% | 7,205,855 |
| Nov 17, 2025 | 8.64 | 8.79 | 7.99 | 8.27 | 8.27 | -0.36% | 4,131,454 |
| Nov 14, 2025 | 8.00 | 8.37 | 7.81 | 8.30 | 8.30 | 2.72% | 4,821,650 |
| Nov 13, 2025 | 7.84 | 8.54 | 7.78 | 8.08 | 8.08 | 1.64% | 7,956,676 |
| Nov 12, 2025 | 7.77 | 8.58 | 7.75 | 7.95 | 7.95 | -6.69% | 12,222,234 |
| Nov 11, 2025 | 7.73 | 8.77 | 7.48 | 8.52 | 8.52 | 9.37% | 5,873,663 |
| Nov 10, 2025 | 8.45 | 8.51 | 7.65 | 7.79 | 7.79 | -5.69% | 4,232,888 |
| Nov 7, 2025 | 8.35 | 8.50 | 7.63 | 8.26 | 8.26 | -3.17% | 6,359,771 |
| Nov 6, 2025 | 8.61 | 9.05 | 8.15 | 8.53 | 8.53 | 2.28% | 8,644,005 |
| Nov 5, 2025 | 8.40 | 9.64 | 7.80 | 8.34 | 8.34 | -40.22% | 34,612,606 |
| Nov 4, 2025 | 14.61 | 14.82 | 13.65 | 13.95 | 13.95 | -6.06% | 2,736,116 |
| Nov 3, 2025 | 14.59 | 16.45 | 14.43 | 14.85 | 14.85 | -13.66% | 4,735,250 |
| Oct 31, 2025 | 17.20 | 17.84 | 16.90 | 17.20 | 17.20 | -1.09% | 2,433,335 |
| Oct 30, 2025 | 17.92 | 18.57 | 17.35 | 17.39 | 17.39 | -3.98% | 1,796,983 |
| Oct 29, 2025 | 17.00 | 18.40 | 16.80 | 18.11 | 18.11 | 5.29% | 2,187,842 |
| Oct 28, 2025 | 17.05 | 17.72 | 16.90 | 17.20 | 17.20 | -1.09% | 1,699,113 |
| Oct 27, 2025 | 16.90 | 17.83 | 16.90 | 17.39 | 17.39 | 4.76% | 1,923,141 |
| Oct 24, 2025 | 16.60 | 17.00 | 16.40 | 16.60 | 16.60 | 1.84% | 1,281,513 |
| Oct 23, 2025 | 16.51 | 16.84 | 16.27 | 16.30 | 16.30 | -1.09% | 1,749,242 |
| Oct 22, 2025 | 17.50 | 17.79 | 16.43 | 16.48 | 16.48 | -7.05% | 2,184,180 |
| Oct 21, 2025 | 17.30 | 18.18 | 17.25 | 17.73 | 17.73 | 1.08% | 1,823,171 |
| Oct 20, 2025 | 16.58 | 18.05 | 16.43 | 17.54 | 17.54 | 9.97% | 3,183,510 |
| Oct 17, 2025 | 16.27 | 16.68 | 15.81 | 15.95 | 15.95 | -3.22% | 1,628,993 |
| Oct 16, 2025 | 17.15 | 17.58 | 16.10 | 16.48 | 16.48 | -5.07% | 2,094,320 |
| Oct 15, 2025 | 16.63 | 18.08 | 16.59 | 17.36 | 17.36 | 4.20% | 2,877,432 |
| Oct 14, 2025 | 15.05 | 17.03 | 14.83 | 16.66 | 16.66 | 8.89% | 3,648,781 |