Biohaven Ltd.BHVNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.60 | $12.11 | $11.30 | $11.75 | 2.45M |
| 1/30/2026 | $12.12 | $12.29 | $11.53 | $11.83 | 1.81M |
| 1/29/2026 | $12.08 | $12.45 | $11.93 | $12.10 | 1.68M |
| 1/28/2026 | $12.75 | $12.90 | $12.08 | $12.18 | 1.23M |
| 1/27/2026 | $12.74 | $12.87 | $12.26 | $12.67 | 2.38M |
| 1/26/2026 | $13.30 | $13.37 | $12.72 | $12.74 | 2.12M |
| 1/23/2026 | $13.76 | $14.01 | $13.26 | $13.51 | 1.85M |
| 1/22/2026 | $13.00 | $13.79 | $12.70 | $13.76 | 2.81M |
| 1/21/2026 | $13.85 | $13.85 | $12.70 | $12.87 | 3.48M |
| 1/20/2026 | $12.83 | $12.93 | $12.25 | $12.68 | 2.82M |
| 1/16/2026 | $11.84 | $13.17 | $11.46 | $13.14 | 4.13M |
| 1/15/2026 | $11.90 | $12.44 | $11.37 | $11.92 | 3.33M |
| 1/14/2026 | $10.95 | $11.95 | $10.56 | $11.70 | 3.24M |
| 1/13/2026 | $12.01 | $12.24 | $10.55 | $10.97 | 3.41M |
| 1/12/2026 | $11.05 | $12.87 | $10.35 | $11.84 | 6.71M |
| 1/9/2026 | $11.71 | $12.04 | $11.02 | $11.11 | 2.84M |
| 1/8/2026 | $11.43 | $11.81 | $11.02 | $11.36 | 2.79M |
| 1/7/2026 | $9.68 | $12.05 | $9.68 | $11.74 | 6.71M |
| 1/6/2026 | $9.96 | $10.02 | $9.32 | $9.62 | 3.18M |
| 1/5/2026 | $10.80 | $10.89 | $9.57 | $9.93 | 4.21M |
| 1/2/2026 | $11.37 | $11.46 | $10.65 | $10.84 | 2.11M |
| 12/31/2025 | $11.65 | $11.72 | $11.26 | $11.29 | 2.29M |
| 12/30/2025 | $11.49 | $11.68 | $11.32 | $11.64 | 2.77M |
| 12/29/2025 | $11.07 | $11.60 | $10.30 | $11.54 | 3.98M |
| 12/26/2025 | $9.67 | $11.21 | $9.52 | $11.15 | 8.26M |
| 12/24/2025 | $10.56 | $10.82 | $10.46 | $10.81 | 1.44M |
| 12/23/2025 | $10.90 | $11.04 | $10.46 | $10.50 | 2.12M |
| 12/22/2025 | $10.80 | $11.29 | $10.75 | $11.00 | 2.22M |
| 12/19/2025 | $11.20 | $11.35 | $10.83 | $10.85 | 5.09M |
| 12/18/2025 | $11.04 | $11.47 | $10.89 | $11.13 | 3.02M |
| 12/17/2025 | $11.08 | $11.60 | $10.72 | $10.87 | 3.98M |
| 12/16/2025 | $11.31 | $11.65 | $10.69 | $11.03 | 1.99M |
| 12/15/2025 | $11.62 | $11.80 | $11.12 | $11.28 | 2.44M |
| 12/12/2025 | $11.44 | $11.65 | $11.13 | $11.53 | 1.87M |
| 12/11/2025 | $10.78 | $11.71 | $10.65 | $11.44 | 3.40M |
| 12/10/2025 | $10.59 | $10.88 | $10.20 | $10.60 | 2.69M |
| 12/9/2025 | $10.52 | $10.63 | $9.93 | $10.48 | 3.67M |
| 12/8/2025 | $9.74 | $10.78 | $9.70 | $10.54 | 2.98M |
| 12/5/2025 | $9.70 | $9.82 | $9.29 | $9.55 | 3.89M |
| 12/4/2025 | $9.20 | $9.68 | $8.98 | $9.61 | 3.31M |
| 12/3/2025 | $8.50 | $9.23 | $8.29 | $9.12 | 3.14M |
| 12/2/2025 | $9.34 | $9.44 | $8.82 | $8.83 | 2.66M |
| 12/1/2025 | $9.89 | $9.89 | $9.31 | $9.32 | 2.48M |
| 11/28/2025 | $9.66 | $10.18 | $9.56 | $10.03 | 1.75M |
| 11/26/2025 | $9.00 | $9.63 | $8.92 | $9.48 | 2.77M |
| 11/25/2025 | $9.59 | $9.59 | $9.11 | $9.41 | 2.63M |
| 11/24/2025 | $9.75 | $9.92 | $9.05 | $9.68 | 4.63M |
| 11/21/2025 | $9.64 | $10.04 | $9.30 | $9.69 | 3.38M |
| 11/20/2025 | $9.67 | $10.28 | $9.53 | $9.63 | 5.04M |
| 11/19/2025 | $9.24 | $9.49 | $8.95 | $9.46 | 3.92M |
| 11/18/2025 | $8.25 | $9.70 | $8.23 | $9.45 | 7.21M |
| 11/17/2025 | $8.64 | $8.79 | $7.99 | $8.27 | 4.13M |
| 11/14/2025 | $8.00 | $8.37 | $7.81 | $8.30 | 4.82M |
| 11/13/2025 | $7.84 | $8.54 | $7.78 | $8.08 | 7.96M |
| 11/12/2025 | $7.77 | $8.58 | $7.75 | $7.95 | 12.22M |
| 11/11/2025 | $7.73 | $8.77 | $7.48 | $8.52 | 5.87M |
| 11/10/2025 | $8.45 | $8.51 | $7.65 | $7.79 | 4.23M |
| 11/7/2025 | $8.35 | $8.50 | $7.63 | $8.26 | 6.36M |
| 11/6/2025 | $8.61 | $9.05 | $8.15 | $8.53 | 8.64M |
| 11/5/2025 | $8.40 | $9.64 | $7.80 | $8.34 | 34.61M |