Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

136.88 USD +5.30 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 131.37 137.45 131.17 136.88 255,389 +5.30(+4.03%)
Oct 20, 2021 128.58 133.24 128.58 131.58 225,618 +3.48(+2.72%)
Oct 19, 2021 128.95 130.50 127.94 128.10 351,945 -0.89(-0.69%)
Oct 18, 2021 133.87 133.93 128.33 128.99 615,661 -4.62(-3.46%)
Oct 15, 2021 136.00 136.00 132.87 133.61 369,608 -1.18(-0.88%)
Oct 14, 2021 138.10 138.10 134.32 134.79 189,670 -1.50(-1.10%)
Oct 13, 2021 134.01 137.55 133.50 136.29 280,664 +2.10(+1.56%)
Oct 12, 2021 134.96 137.71 133.95 134.19 253,182 -1.56(-1.15%)
Oct 11, 2021 141.00 142.56 135.70 135.75 332,929 -5.93(-4.19%)
Oct 08, 2021 142.26 143.23 140.38 141.68 266,109 -0.77(-0.54%)
Oct 07, 2021 141.91 146.67 141.79 142.45 370,888 +1.21(+0.86%)
Oct 06, 2021 142.09 143.64 139.73 141.24 296,419 -1.48(-1.04%)
Oct 05, 2021 148.50 151.51 141.00 142.72 893,295 -0.21(-0.15%)
Oct 04, 2021 144.54 145.89 140.54 142.93 425,402 -2.85(-1.96%)
Oct 01, 2021 139.26 147.51 135.50 145.78 591,441 +6.87(+4.95%)
Sep 30, 2021 133.00 141.48 133.00 138.91 629,681 +6.50(+4.91%)
Sep 29, 2021 133.35 133.35 130.84 132.41 240,832 +0.38(+0.29%)
Sep 28, 2021 132.98 134.07 130.04 132.03 324,053 -0.85(-0.64%)
Sep 27, 2021 131.64 134.51 130.00 132.88 648,695 -0.50(-0.37%)
Sep 24, 2021 136.00 137.73 132.98 133.38 200,208 -2.17(-1.60%)
Sep 23, 2021 134.83 135.79 132.54 135.55 216,603 +1.54(+1.15%)
Sep 22, 2021 134.58 135.44 132.26 134.01 203,761 -0.57(-0.42%)
Sep 21, 2021 133.67 136.24 133.37 134.58 327,976 +2.01(+1.52%)
Sep 20, 2021 131.70 133.81 129.02 132.57 501,067 -2.43(-1.80%)
Sep 17, 2021 138.94 139.66 134.71 135.00 904,140 -1.93(-1.41%)
Sep 16, 2021 136.20 137.80 134.62 136.93 174,949 +0.94(+0.69%)
Sep 15, 2021 135.56 137.49 133.51 135.99 573,408 +0.65(+0.48%)
Sep 14, 2021 133.03 138.78 131.89 135.34 373,239 +3.16(+2.39%)
Sep 13, 2021 137.43 137.50 131.54 132.18 454,482 -2.36(-1.75%)
Sep 10, 2021 130.80 136.45 130.80 134.54 379,511 +3.74(+2.86%)
Sep 09, 2021 131.56 135.31 130.78 130.80 202,801 -0.94(-0.71%)
Sep 08, 2021 133.49 134.12 131.62 131.74 222,664 -1.75(-1.31%)
Sep 07, 2021 135.60 137.12 133.05 133.49 312,908 -2.81(-2.06%)
Sep 03, 2021 138.70 139.50 136.21 136.30 222,584 -2.33(-1.68%)
Sep 02, 2021 134.91 138.66 134.91 138.63 288,107 +3.80(+2.82%)
Sep 01, 2021 132.40 136.27 131.98 134.83 383,313 +3.59(+2.74%)
Aug 31, 2021 132.33 133.75 130.29 131.24 429,930 -0.50(-0.38%)
Aug 30, 2021 129.95 131.82 128.41 131.74 337,901 +1.56(+1.20%)
Aug 27, 2021 125.66 132.39 125.66 130.18 408,909 +4.75(+3.79%)
Aug 26, 2021 128.96 132.15 124.90 125.43 399,298 -2.74(-2.14%)
Aug 25, 2021 124.37 128.25 123.77 128.17 220,029 +2.72(+2.17%)
Aug 24, 2021 126.30 126.45 123.77 125.45 305,021 -0.63(-0.50%)
Aug 23, 2021 124.56 126.91 122.94 126.08 322,266 +3.24(+2.64%)
Aug 20, 2021 118.47 124.99 117.98 122.84 520,618 +4.73(+4.00%)
Aug 19, 2021 115.75 119.38 114.93 118.11 334,327 +1.86(+1.60%)
Aug 18, 2021 118.97 119.41 116.00 116.25 389,278 -2.96(-2.48%)
Aug 17, 2021 114.50 119.86 113.15 119.21 454,398 +3.97(+3.44%)
Aug 16, 2021 116.00 116.42 113.00 115.24 332,726 -1.35(-1.16%)
Aug 13, 2021 112.50 118.88 112.50 116.59 731,012 +3.64(+3.22%)
Aug 12, 2021 111.28 113.73 110.07 112.95 369,635 +1.87(+1.68%)
Aug 11, 2021 109.71 111.50 107.65 111.08 530,496 +1.38(+1.26%)
Aug 10, 2021 113.68 114.73 109.27 109.70 809,131 -8.07(-6.85%)
Aug 09, 2021 123.69 124.01 114.48 117.77 676,173 -6.77(-5.44%)
Aug 06, 2021 126.03 127.16 123.55 124.54 542,783 -2.08(-1.64%)
Aug 05, 2021 122.09 126.80 122.09 126.62 342,394 +3.26(+2.64%)
Aug 04, 2021 118.34 125.40 118.34 123.36 542,456 +4.58(+3.86%)
Aug 03, 2021 121.13 122.00 116.87 118.78 547,849 -0.05(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.