Biohaven Pharmaceutical Holding Co Ltd (BHVN) Historical Stock Data
36.26 ↑0.92 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHVN is down -0.70% a day on average. There have been 11 days where Biohaven Pharmaceutical Holding Co Ltd closed green and 19 days where BHVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.85 | 36.26 | ↑$1.41 (4.05%) | 34.46 | 36.95 | 3.23M |
| 2024-12-19 | 36.43 | 35.34 | ↓$1.09 (-2.99%) | 34.87 | 36.67 | 1.75M |
| 2024-12-18 | 39.82 | 36.00 | ↓$3.82 (-9.59%) | 35.56 | 39.90 | 1.30M |
| 2024-12-17 | 40.98 | 39.12 | ↓$1.86 (-4.54%) | 38.34 | 41.50 | 1.29M |
| 2024-12-16 | 37.50 | 41.44 | ↑$3.94 (10.51%) | 36.70 | 42.13 | 2.10M |
| 2024-12-13 | 40.12 | 38.47 | ↓$1.65 (-4.11%) | 37.77 | 40.33 | 0.96M |
| 2024-12-12 | 42.04 | 40.16 | ↓$1.88 (-4.47%) | 40.03 | 42.56 | 1.56M |
| 2024-12-11 | 43.00 | 42.79 | ↓$0.21 (-0.49%) | 42.31 | 43.80 | 597.14K |
| 2024-12-10 | 43.11 | 42.59 | ↓$0.52 (-1.21%) | 42.09 | 44.55 | 654.14K |
| 2024-12-09 | 44.80 | 43.25 | ↓$1.55 (-3.46%) | 42.54 | 45.87 | 493.21K |
| 2024-12-06 | 44.02 | 44.80 | ↑$0.78 (1.77%) | 43.34 | 45.36 | 716.01K |
| 2024-12-05 | 45.11 | 43.49 | ↓$1.62 (-3.59%) | 43.27 | 46.23 | 578.14K |
| 2024-12-04 | 43.95 | 46.06 | ↑$2.11 (4.80%) | 43.59 | 47.42 | 764.25K |
| 2024-12-03 | 44.50 | 43.68 | ↓$0.82 (-1.84%) | 43.65 | 45.39 | 715.04K |
| 2024-12-02 | 46.02 | 44.74 | ↓$1.28 (-2.78%) | 44.66 | 46.50 | 682.01K |
| 2024-11-29 | 46.48 | 46.01 | ↓$0.47 (-1.01%) | 45.96 | 47.31 | 528.99K |
| 2024-11-27 | 47.10 | 46.38 | ↓$0.72 (-1.53%) | 46.18 | 47.75 | 569.80K |
| 2024-11-26 | 45.45 | 47.28 | ↑$1.83 (4.03%) | 44.13 | 47.61 | 838.39K |
| 2024-11-25 | 40.80 | 45.23 | ↑$4.43 (10.86%) | 40.80 | 47.44 | 2.32M |
| 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 |
Create an account or log in to view more rows.
$BHVN HODLing
and buying more when I can.
$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