BHVN(BHVN)
BHVN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.79 | $11.79 | $11.16 | $11.42 | 2.43M |
| 10/12/2026 | $11.91 | $11.99 | $11.65 | $11.81 | 1.62M |
| 10/9/2026 | $11.90 | $12.27 | $11.75 | $12.08 | 1.37M |
| 10/8/2026 | $11.83 | $12.12 | $11.46 | $11.93 | 2.70M |
| 10/7/2026 | $11.86 | $12.23 | $11.85 | $11.88 | 2.15M |
| 10/6/2026 | $13.00 | $13.04 | $11.88 | $12.08 | 3.05M |
| 10/5/2026 | $12.85 | $13.31 | $12.45 | $12.97 | 1.67M |
| 10/2/2026 | $13.41 | $13.51 | $12.63 | $12.87 | 1.74M |
| 10/1/2026 | $13.31 | $13.62 | $13.04 | $13.14 | 1.51M |
| 9/30/2026 | $13.50 | $13.63 | $13.21 | $13.35 | 1.43M |
| 9/29/2026 | $13.12 | $13.50 | $12.93 | $13.29 | 1.53M |
| 9/28/2026 | $12.82 | $13.42 | $12.49 | $13.27 | 2.05M |
| 9/25/2026 | $13.25 | $13.35 | $12.77 | $12.99 | 1.58M |
| 9/24/2026 | $13.43 | $13.63 | $12.76 | $13.19 | 3.03M |
| 9/23/2026 | $14.84 | $14.84 | $13.51 | $13.67 | 2.74M |
| 9/22/2026 | $14.42 | $14.97 | $14.22 | $14.85 | 2.43M |
| 9/21/2026 | $13.90 | $14.49 | $13.56 | $14.22 | 3.29M |
| 9/18/2026 | $14.07 | $14.37 | $13.46 | $13.62 | 6.43M |
| 9/17/2026 | $12.18 | $14.33 | $12.05 | $13.89 | 5.83M |
| 9/16/2026 | $12.34 | $12.44 | $11.93 | $12.02 | 2.25M |
| 9/15/2026 | $12.57 | $12.67 | $11.96 | $12.34 | 3.08M |
| 9/14/2026 | $12.52 | $12.87 | $12.52 | $12.64 | 1.65M |
| 9/11/2026 | $13.03 | $13.37 | $12.58 | $12.71 | 2.86M |
| 9/10/2026 | $13.53 | $13.84 | $12.44 | $12.79 | 8.32M |
| 9/9/2026 | $14.62 | $15.46 | $14.42 | $15.00 | 2.82M |
| 9/8/2026 | $14.91 | $15.80 | $14.33 | $14.72 | 3.31M |
| 9/4/2026 | $15.52 | $15.81 | $15.21 | $15.69 | 1.90M |
| 9/3/2026 | $15.89 | $16.29 | $15.46 | $15.86 | 2.26M |
| 9/2/2026 | $15.97 | $16.66 | $14.98 | $15.69 | 2.68M |
| 9/1/2026 | $15.39 | $16.04 | $14.88 | $15.74 | 2.48M |
| 8/31/2026 | $15.46 | $15.79 | $15.18 | $15.27 | 2.93M |
| 8/28/2026 | $15.88 | $16.34 | $14.94 | $15.41 | 2.89M |
| 8/27/2026 | $16.95 | $17.05 | $15.50 | $16.12 | 5.43M |
| 8/26/2026 | $14.24 | $18.24 | $13.00 | $16.95 | 15.77M |
| 8/25/2026 | $13.96 | $14.86 | $13.92 | $14.38 | 3.44M |
| 8/24/2026 | $13.95 | $14.00 | $13.56 | $13.68 | 1.36M |
| 8/21/2026 | $13.60 | $14.33 | $13.53 | $13.85 | 2.09M |
| 8/20/2026 | $13.96 | $14.52 | $13.26 | $13.50 | 4.02M |
| 8/19/2026 | $13.94 | $14.44 | $13.76 | $14.14 | 1.96M |
| 8/18/2026 | $14.30 | $14.30 | $13.55 | $13.57 | 1.97M |
| 8/17/2026 | $14.50 | $14.79 | $14.22 | $14.46 | 1.85M |
| 8/14/2026 | $14.79 | $14.96 | $14.31 | $14.64 | 1.24M |
| 8/13/2026 | $14.47 | $15.04 | $14.30 | $14.85 | 1.65M |
| 8/12/2026 | $14.63 | $14.75 | $14.18 | $14.39 | 2.14M |
| 8/11/2026 | $14.00 | $14.57 | $13.73 | $14.49 | 2.36M |
| 8/10/2026 | $14.59 | $14.92 | $14.50 | $14.54 | 1.38M |
| 8/7/2026 | $14.77 | $14.93 | $14.44 | $14.66 | 1.12M |
| 8/6/2026 | $13.61 | $14.51 | $13.61 | $14.42 | 1.88M |
| 8/5/2026 | $13.82 | $14.00 | $13.43 | $13.63 | 1.43M |
| 8/4/2026 | $13.66 | $13.79 | $13.32 | $13.75 | 2.41M |
| 8/3/2026 | $13.51 | $13.70 | $13.13 | $13.37 | 1.59M |
| 7/31/2026 | $13.87 | $13.94 | $13.25 | $13.50 | 1.43M |
| 7/30/2026 | $13.50 | $13.87 | $13.13 | $13.82 | 1.24M |
| 7/29/2026 | $13.78 | $14.10 | $13.27 | $13.43 | 1.48M |
| 7/28/2026 | $14.27 | $14.57 | $13.64 | $13.77 | 3.63M |
| 7/27/2026 | $14.62 | $14.89 | $14.25 | $14.51 | 1.88M |
| 7/24/2026 | $14.68 | $14.98 | $13.88 | $14.32 | 1.72M |
| 7/23/2026 | $14.65 | $14.86 | $14.35 | $14.65 | 1.55M |
| 7/22/2026 | $15.26 | $15.50 | $14.56 | $14.75 | 2.17M |
| 7/21/2026 | $15.09 | $15.57 | $14.86 | $15.51 | 1.75M |
| 7/20/2026 | $15.51 | $15.79 | $14.74 | $14.86 | 1.78M |
| 7/17/2026 | $13.74 | $15.51 | $13.62 | $15.44 | 3.51M |
| 7/16/2026 | $14.65 | $14.69 | $14.01 | $14.17 | 1.41M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
