Biohaven Pharmaceutical Holding Co Ltd (BHVN) Historical Stock Data
45.59 ↑0.40 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHVN is down -0.37% a day on average. There have been 16 days where Biohaven Pharmaceutical Holding Co Ltd closed green and 14 days where BHVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 44.98 | 45.59 | ↑$0.61 (1.36%) | 44.98 | 47.15 | 691.03K |
| 2024-11-21 | 46.82 | 45.19 | ↓$1.63 (-3.48%) | 45.00 | 47.66 | 646.10K |
| 2024-11-20 | 45.66 | 46.83 | ↑$1.17 (2.56%) | 44.95 | 47.20 | 785.38K |
| 2024-11-19 | 45.22 | 46.30 | ↑$1.08 (2.39%) | 44.70 | 46.84 | 738.40K |
| 2024-11-18 | 44.11 | 45.41 | ↑$1.30 (2.95%) | 43.18 | 46.05 | 0.93M |
| 2024-11-15 | 49.24 | 44.39 | ↓$4.85 (-9.85%) | 43.24 | 49.56 | 1.28M |
| 2024-11-14 | 48.98 | 48.66 | ↓$0.32 (-0.65%) | 48.42 | 50.40 | 894.53K |
| 2024-11-13 | 51.81 | 49.04 | ↓$2.77 (-5.35%) | 48.73 | 51.81 | 1.18M |
| 2024-11-12 | 51.52 | 50.36 | ↓$1.16 (-2.25%) | 50.14 | 52.76 | 738.49K |
| 2024-11-11 | 54.53 | 52.43 | ↓$2.10 (-3.85%) | 52.30 | 54.53 | 611.99K |
| 2024-11-08 | 53.09 | 53.47 | ↑$0.38 (0.72%) | 51.80 | 53.61 | 679.53K |
| 2024-11-07 | 53.49 | 53.09 | ↓$0.40 (-0.75%) | 53.00 | 54.68 | 531.86K |
| 2024-11-06 | 53.02 | 53.74 | ↑$0.72 (1.36%) | 52.47 | 54.98 | 0.98M |
| 2024-11-05 | 49.81 | 51.41 | ↑$1.60 (3.21%) | 49.48 | 51.42 | 492.72K |
| 2024-11-04 | 50.38 | 50.04 | ↓$0.34 (-0.67%) | 48.76 | 50.64 | 766.99K |
| 2024-11-01 | 49.78 | 50.88 | ↑$1.10 (2.21%) | 49.14 | 50.94 | 609.80K |
| 2024-10-31 | 49.92 | 49.76 | ↓$0.16 (-0.32%) | 48.74 | 51.61 | 881.88K |
| 2024-10-30 | 50.50 | 50.46 | ↓$0.04 (-0.08%) | 49.63 | 51.39 | 486.93K |
| 2024-10-29 | 50.86 | 50.95 | ↑$0.09 (0.18%) | 50.36 | 51.95 | 493.50K |
| 2024-10-28 | 53.24 | 51.75 | ↓$1.49 (-2.80%) | 51.56 | 54.63 | 728.76K |
| 2024-10-25 | 52.34 | 52.84 | ↑$0.50 (0.96%) | 52.21 | 53.89 | 475.29K |
| 2024-10-24 | 53.04 | 52.36 | ↓$0.68 (-1.28%) | 51.75 | 54.75 | 502.43K |
| 2024-10-23 | 52.38 | 52.75 | ↑$0.37 (0.71%) | 51.70 | 53.35 | 851.99K |
| 2024-10-22 | 50.67 | 52.65 | ↑$1.98 (3.91%) | 50.58 | 52.81 | 466.64K |
| 2024-10-21 | 52.24 | 51.34 | ↓$0.90 (-1.72%) | 51.26 | 54.36 | 870.42K |
| 2024-10-18 | 52.11 | 52.96 | ↑$0.85 (1.63%) | 51.64 | 53.06 | 842.76K |
| 2024-10-17 | 51.61 | 51.64 | ↑$0.03 (0.06%) | 50.83 | 53.15 | 0.97M |
| 2024-10-16 | 50.93 | 51.47 | ↑$0.54 (1.06%) | 50.53 | 52.70 | 809.42K |
| 2024-10-15 | 52.68 | 50.71 | ↓$1.97 (-3.74%) | 50.63 | 53.06 | 1.09M |
| 2024-10-14 | 52.60 | 52.77 | ↑$0.17 (0.32%) | 52.29 | 53.88 | 625.72K |
Create an account or log in to view more rows.
$BHVN Futes looking great
$BHVN I love you!
$BHVN gap it slap it ask it !
$BHVN wtf?
$BHVN hint hint this is when you buy a few
$BHVN nice gap
$BHVN going down
$BHVN Burn burn burn
$BHVN my lotto for earnings
$BHVN never selling