Biohaven Ltd. (BHVN)
NYSE: BHVN · Real-Time Price · USD
9.11
-0.50 (-5.20%)
Apr 29, 2026, 3:24 PM EDT - Market open
Biohaven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.59 | 9.61 | 9.18 | 9.18 | - | -4.47% | 301,110 |
| Apr 28, 2026 | 9.59 | 10.13 | 9.51 | 9.61 | 9.61 | 0.21% | 1,411,072 |
| Apr 27, 2026 | 9.77 | 10.14 | 9.51 | 9.59 | 9.59 | -2.94% | 1,370,855 |
| Apr 24, 2026 | 10.56 | 10.56 | 9.83 | 9.88 | 9.88 | -6.08% | 1,543,351 |
| Apr 23, 2026 | 10.55 | 10.87 | 10.33 | 10.52 | 10.52 | -1.50% | 1,439,049 |
| Apr 22, 2026 | 10.26 | 10.97 | 10.21 | 10.68 | 10.68 | 4.81% | 1,564,075 |
| Apr 21, 2026 | 10.70 | 10.80 | 10.03 | 10.19 | 10.19 | -5.82% | 2,280,889 |
| Apr 20, 2026 | 10.86 | 10.98 | 10.59 | 10.82 | 10.82 | -1.46% | 1,623,442 |
| Apr 17, 2026 | 10.25 | 11.06 | 10.25 | 10.98 | 10.98 | 9.69% | 2,692,437 |
| Apr 16, 2026 | 10.46 | 10.58 | 9.95 | 10.01 | 10.01 | -3.47% | 1,429,064 |
| Apr 15, 2026 | 10.56 | 10.77 | 10.19 | 10.37 | 10.37 | -0.67% | 1,960,815 |
| Apr 14, 2026 | 10.30 | 10.80 | 10.23 | 10.44 | 10.44 | 3.16% | 1,592,063 |
| Apr 13, 2026 | 9.30 | 10.30 | 9.30 | 10.12 | 10.12 | 10.36% | 2,287,376 |
| Apr 10, 2026 | 9.39 | 9.43 | 9.04 | 9.17 | 9.17 | -2.34% | 1,340,458 |
| Apr 9, 2026 | 9.25 | 9.51 | 9.09 | 9.39 | 9.39 | 0.11% | 1,383,532 |
| Apr 8, 2026 | 9.66 | 9.87 | 9.27 | 9.38 | 9.38 | 1.30% | 1,253,691 |
| Apr 7, 2026 | 9.07 | 9.42 | 8.80 | 9.26 | 9.26 | 1.20% | 1,607,938 |
| Apr 6, 2026 | 9.77 | 9.95 | 9.00 | 9.15 | 9.15 | -6.63% | 1,679,325 |
| Apr 2, 2026 | 9.54 | 10.16 | 9.36 | 9.80 | 9.80 | 1.87% | 2,600,115 |
| Apr 1, 2026 | 8.38 | 9.89 | 8.35 | 9.62 | 9.62 | 13.71% | 3,493,877 |
| Mar 31, 2026 | 8.36 | 8.62 | 8.19 | 8.46 | 8.46 | 4.57% | 5,719,167 |
| Mar 30, 2026 | 8.31 | 8.38 | 8.03 | 8.09 | 8.09 | -3.35% | 2,071,851 |
| Mar 27, 2026 | 8.85 | 8.95 | 8.37 | 8.37 | 8.37 | -6.17% | 1,636,652 |
| Mar 26, 2026 | 8.40 | 9.20 | 8.40 | 8.92 | 8.92 | 3.60% | 1,715,552 |
| Mar 25, 2026 | 8.53 | 8.80 | 8.47 | 8.61 | 8.61 | 2.62% | 1,816,898 |
| Mar 24, 2026 | 8.56 | 8.70 | 8.28 | 8.39 | 8.39 | -4.00% | 2,284,868 |
| Mar 23, 2026 | 9.15 | 9.29 | 8.73 | 8.74 | 8.74 | -2.13% | 1,399,586 |
| Mar 20, 2026 | 8.90 | 9.27 | 8.86 | 8.93 | 8.93 | -0.33% | 5,593,055 |
| Mar 19, 2026 | 9.08 | 9.38 | 8.76 | 8.96 | 8.96 | -1.43% | 1,538,574 |
| Mar 18, 2026 | 9.43 | 9.45 | 9.08 | 9.09 | 9.09 | -4.62% | 2,426,673 |
| Mar 17, 2026 | 9.71 | 9.94 | 9.40 | 9.53 | 9.53 | -1.14% | 1,836,513 |
| Mar 16, 2026 | 9.73 | 9.96 | 9.55 | 9.64 | 9.64 | 0.63% | 1,648,683 |
| Mar 13, 2026 | 10.00 | 10.37 | 9.51 | 9.58 | 9.58 | -3.33% | 1,736,377 |
| Mar 12, 2026 | 10.37 | 10.71 | 9.89 | 9.91 | 9.91 | -5.26% | 1,691,887 |
| Mar 11, 2026 | 10.58 | 10.90 | 10.22 | 10.46 | 10.46 | 1.85% | 2,059,416 |
| Mar 10, 2026 | 10.24 | 11.20 | 10.06 | 10.27 | 10.27 | 0.59% | 4,152,245 |
| 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 |