Biohaven Ltd. BHVN
13.82 USD -0.25 (-1.78%)
Regular-session close
13.80 -0.02 -0.14%
After hours · Nov 13, 7:59 PM ET
13.37 Day range 14.17
8.08 52-week range 16.95
- YTD
- +22.41%
- 1 year
- +71.04%
BHVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.29 | 14.16 | 13.37 | 13.82 | -0.25 | -1.78% | 1,252,564 |
| Nov 12, 2026 | 15.00 | 15.18 | 14.04 | 14.07 | -1.12 | -7.37% | 1,629,400 |
| Nov 11, 2026 | 15.09 | 15.41 | 14.98 | 15.19 | +0.08 | +0.53% | 1,596,600 |
| Nov 10, 2026 | 15.05 | 15.43 | 14.35 | 15.11 | -0.12 | -0.79% | 1,778,100 |
| Nov 9, 2026 | 14.79 | 15.50 | 14.26 | 15.23 | +0.75 | +5.18% | 3,632,300 |
| Nov 6, 2026 | 14.23 | 14.49 | 13.76 | 14.48 | +0.58 | +4.17% | 2,921,300 |
| Nov 5, 2026 | 15.11 | 15.11 | 13.84 | 13.90 | -1.34 | -8.79% | 3,471,200 |
| Nov 4, 2026 | 15.97 | 16.15 | 15.12 | 15.24 | -0.37 | -2.37% | 1,673,200 |
| Nov 3, 2026 | 15.46 | 16.09 | 15.25 | 15.61 | +0.45 | +2.97% | 2,016,800 |
| Nov 2, 2026 | 15.98 | 16.10 | 15.08 | 15.16 | -0.26 | -1.69% | 2,592,200 |
| Oct 30, 2026 | 15.46 | 16.33 | 15.12 | 15.42 | -1.07 | -6.49% | 3,164,600 |
| Oct 29, 2026 | 15.46 | 16.49 | 15.46 | 16.49 | +0.97 | +6.25% | 2,449,000 |
| Oct 28, 2026 | 15.11 | 15.87 | 14.95 | 15.52 | +0.23 | +1.50% | 3,147,000 |
| Oct 27, 2026 | 14.44 | 15.30 | 14.13 | 15.29 | +0.84 | +5.81% | 2,429,200 |
| Oct 26, 2026 | 13.94 | 14.70 | 13.69 | 14.45 | +0.57 | +4.11% | 2,676,300 |
| Oct 23, 2026 | 15.22 | 15.37 | 13.83 | 13.88 | -0.81 | -5.51% | 4,692,300 |
| Oct 22, 2026 | 16.10 | 16.54 | 14.45 | 14.69 | +2.94 | +25.02% | 30,510,200 |
| Oct 21, 2026 | 11.90 | 12.16 | 11.63 | 11.75 | -0.06 | -0.51% | 1,443,700 |
| Oct 20, 2026 | 11.35 | 11.85 | 11.07 | 11.81 | +0.46 | +4.05% | 1,527,900 |
| Oct 19, 2026 | 11.01 | 11.52 | 10.86 | 11.35 | +0.57 | +5.29% | 1,690,900 |
| Oct 16, 2026 | 11.31 | 11.40 | 10.70 | 10.78 | -0.65 | -5.69% | 2,423,700 |
| Oct 15, 2026 | 10.95 | 11.66 | 10.94 | 11.43 | +0.50 | +4.57% | 1,448,100 |
| Oct 14, 2026 | 11.39 | 11.50 | 10.82 | 10.93 | -0.49 | -4.29% | 1,777,600 |
| Oct 13, 2026 | 11.79 | 11.79 | 11.16 | 11.42 | -0.39 | -3.30% | 2,434,000 |
| Oct 12, 2026 | 11.91 | 11.99 | 11.65 | 11.81 | -0.27 | -2.24% | 1,623,000 |
| Oct 9, 2026 | 11.90 | 12.27 | 11.74 | 12.08 | +0.15 | +1.26% | 1,370,000 |
| Oct 8, 2026 | 11.83 | 12.12 | 11.46 | 11.93 | +0.05 | +0.42% | 2,698,600 |
| Oct 7, 2026 | 11.86 | 12.23 | 11.85 | 11.88 | -0.20 | -1.66% | 2,147,200 |
| Oct 6, 2026 | 13.00 | 13.04 | 11.88 | 12.08 | -0.89 | -6.86% | 3,054,000 |
| Oct 5, 2026 | 12.85 | 13.31 | 12.45 | 12.97 | +0.10 | +0.78% | 1,671,700 |
| Oct 2, 2026 | 13.41 | 13.51 | 12.63 | 12.87 | -0.27 | -2.05% | 1,735,500 |
| Oct 1, 2026 | 13.31 | 13.62 | 13.03 | 13.14 | -0.21 | -1.57% | 1,507,200 |
| Sep 30, 2026 | 13.50 | 13.63 | 13.21 | 13.35 | +0.06 | +0.45% | 1,432,100 |
| Sep 29, 2026 | 13.12 | 13.50 | 12.93 | 13.29 | +0.02 | +0.15% | 1,534,000 |
| Sep 28, 2026 | 12.82 | 13.42 | 12.49 | 13.27 | +0.28 | +2.16% | 2,046,000 |
| Sep 25, 2026 | 13.25 | 13.35 | 12.77 | 12.99 | -0.20 | -1.52% | 1,579,100 |
| Sep 24, 2026 | 13.43 | 13.63 | 12.76 | 13.19 | -0.48 | -3.51% | 3,025,700 |
| Sep 23, 2026 | 14.84 | 14.84 | 13.51 | 13.67 | -1.18 | -7.95% | 2,741,100 |
| Sep 22, 2026 | 14.42 | 14.97 | 14.22 | 14.85 | +0.63 | +4.43% | 2,431,900 |
| Sep 21, 2026 | 13.90 | 14.49 | 13.56 | 14.22 | +0.60 | +4.41% | 3,293,300 |
| Sep 18, 2026 | 14.07 | 14.37 | 13.46 | 13.62 | -0.27 | -1.94% | 6,431,800 |
| Sep 17, 2026 | 12.18 | 14.32 | 12.05 | 13.89 | +1.87 | +15.56% | 5,832,800 |
| Sep 16, 2026 | 12.34 | 12.44 | 11.93 | 12.02 | -0.32 | -2.59% | 2,253,000 |
| Sep 15, 2026 | 12.57 | 12.67 | 11.96 | 12.34 | -0.30 | -2.37% | 3,082,200 |
| Sep 14, 2026 | 12.52 | 12.87 | 12.52 | 12.64 | -0.07 | -0.55% | 1,648,600 |
| Sep 11, 2026 | 13.03 | 13.37 | 12.58 | 12.71 | -0.08 | -0.63% | 2,862,300 |
| Sep 10, 2026 | 13.52 | 13.84 | 12.44 | 12.79 | -2.21 | -14.73% | 8,321,300 |
| Sep 9, 2026 | 14.62 | 15.46 | 14.41 | 15.00 | +0.28 | +1.90% | 2,817,100 |
| Sep 8, 2026 | 14.91 | 15.80 | 14.33 | 14.72 | -0.97 | -6.18% | 3,306,300 |
| Sep 4, 2026 | 15.52 | 15.81 | 15.21 | 15.69 | -0.17 | -1.07% | 1,900,800 |
| Sep 3, 2026 | 15.89 | 16.29 | 15.46 | 15.86 | +0.17 | +1.08% | 2,258,700 |
| Sep 2, 2026 | 15.97 | 16.66 | 14.98 | 15.69 | -0.05 | -0.32% | 2,677,400 |
| Sep 1, 2026 | 15.39 | 16.04 | 14.88 | 15.74 | +0.47 | +3.08% | 2,480,100 |
| Aug 31, 2026 | 15.46 | 15.79 | 15.18 | 15.27 | -0.14 | -0.91% | 2,926,700 |
| Aug 28, 2026 | 15.88 | 16.34 | 14.94 | 15.41 | -0.71 | -4.40% | 2,887,900 |
| Aug 27, 2026 | 16.95 | 17.05 | 15.50 | 16.12 | -0.83 | -4.90% | 5,426,500 |
| Aug 26, 2026 | 14.24 | 18.24 | 13.00 | 16.95 | +2.57 | +17.87% | 15,760,200 |
| Aug 25, 2026 | 13.96 | 14.86 | 13.92 | 14.38 | +0.70 | +5.12% | 3,441,600 |
| Aug 24, 2026 | 13.95 | 14.00 | 13.56 | 13.68 | -0.17 | -1.23% | 1,355,300 |
| Aug 21, 2026 | 13.60 | 14.33 | 13.53 | 13.85 | +0.35 | +2.59% | 2,085,900 |
| Aug 20, 2026 | 13.96 | 14.52 | 13.26 | 13.50 | -0.64 | -4.53% | 4,017,400 |
| Aug 19, 2026 | 13.94 | 14.44 | 13.76 | 14.14 | +0.57 | +4.20% | 1,963,600 |
| Aug 18, 2026 | 14.30 | 14.30 | 13.55 | 13.57 | -0.89 | -6.15% | 1,965,200 |
| Aug 17, 2026 | 14.50 | 14.79 | 14.22 | 14.46 | -0.18 | -1.23% | 1,849,200 |
| Aug 14, 2026 | 14.79 | 14.96 | 14.31 | 14.64 | -0.21 | -1.41% | 1,243,800 |
65 days, newest first. Daily bars as drawn on the BHVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.