Biohaven Pharmaceutical Holding Co Ltd (BHVN) Historical Stock Data
40.51 ↓0.68 (-1.65%)
As of May 7, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, BHVN is down -1.17% a day on average. There have been 10 days where Biohaven Pharmaceutical Holding Co Ltd closed green and 20 days where BHVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 40.55 | 41.19 | ↑$0.64 (1.58%) | 40.10 | 41.29 | 501.95K |
| 2024-05-03 | 40.72 | 40.69 | ↓$0.03 (-0.07%) | 40.45 | 42.11 | 789.39K |
| 2024-05-02 | 40.18 | 39.90 | ↓$0.28 (-0.70%) | 39.21 | 40.94 | 797.71K |
| 2024-05-01 | 38.60 | 40.18 | ↑$1.58 (4.09%) | 38.43 | 41.64 | 1.64M |
| 2024-04-30 | 39.80 | 38.80 | ↓$1.00 (-2.51%) | 38.29 | 40.28 | 1.08M |
| 2024-04-29 | 39.30 | 39.83 | ↑$0.53 (1.35%) | 38.54 | 40.15 | 1.25M |
| 2024-04-26 | 38.61 | 38.97 | ↑$0.36 (0.93%) | 37.75 | 39.28 | 0.95M |
| 2024-04-25 | 38.95 | 38.54 | ↓$0.41 (-1.05%) | 36.77 | 38.95 | 1.85M |
| 2024-04-24 | 40.19 | 38.72 | ↓$1.47 (-3.66%) | 38.38 | 40.62 | 0.97M |
| 2024-04-23 | 40.54 | 39.61 | ↓$0.93 (-2.29%) | 39.25 | 41.88 | 2.09M |
| 2024-04-22 | 39.70 | 38.33 | ↓$1.37 (-3.45%) | 38.19 | 39.70 | 1.13M |
| 2024-04-19 | 42.36 | 38.99 | ↓$3.37 (-7.96%) | 37.61 | 43.24 | 3.35M |
| 2024-04-18 | 42.90 | 42.16 | ↓$0.74 (-1.72%) | 41.00 | 43.31 | 3.67M |
| 2024-04-17 | 44.14 | 44.03 | ↓$0.11 (-0.25%) | 42.55 | 45.60 | 1.04M |
| 2024-04-16 | 44.77 | 43.77 | ↓$1.00 (-2.23%) | 42.35 | 45.07 | 1.96M |
| 2024-04-15 | 50.96 | 44.77 | ↓$6.19 (-12.15%) | 43.58 | 52.50 | 3.40M |
| 2024-04-12 | 53.49 | 53.08 | ↓$0.41 (-0.77%) | 52.13 | 53.70 | 792.39K |
| 2024-04-11 | 51.53 | 53.49 | ↑$1.96 (3.80%) | 51.20 | 53.80 | 697.98K |
| 2024-04-10 | 50.37 | 51.06 | ↑$0.69 (1.37%) | 49.77 | 51.60 | 718.49K |
| 2024-04-09 | 51.62 | 51.98 | ↑$0.36 (0.70%) | 50.85 | 53.13 | 756.41K |
| 2024-04-08 | 52.29 | 51.41 | ↓$0.88 (-1.68%) | 50.02 | 52.42 | 834.72K |
| 2024-04-05 | 51.93 | 52.52 | ↑$0.59 (1.14%) | 51.36 | 53.73 | 584.17K |
| 2024-04-04 | 52.70 | 52.33 | ↓$0.37 (-0.70%) | 51.60 | 55.72 | 879.79K |
| 2024-04-03 | 50.25 | 52.28 | ↑$2.03 (4.04%) | 50.25 | 52.74 | 0.93M |
| 2024-04-02 | 50.99 | 50.79 | ↓$0.20 (-0.39%) | 50.10 | 52.15 | 1.23M |
| 2024-04-01 | 54.69 | 52.06 | ↓$2.63 (-4.81%) | 51.57 | 54.69 | 0.94M |
| 2024-03-28 | 57.02 | 54.69 | ↓$2.33 (-4.09%) | 54.65 | 57.02 | 841.48K |
| 2024-03-27 | 56.88 | 57.02 | ↑$0.14 (0.25%) | 54.22 | 57.07 | 834.51K |
| 2024-03-26 | 58.20 | 56.29 | ↓$1.91 (-3.28%) | 56.20 | 59.53 | 1.82M |
| 2024-03-25 | 55.62 | 55.23 | ↓$0.39 (-0.70%) | 55.13 | 56.32 | 1.21M |
Create an account or log in to view more rows.
$BHVN going down
$BHVN Burn burn burn
$BHVN my lotto for earnings
$BHVN never selling
$BHVN wtf is going on?
$BHVN see you on the moon
$BHVN run it!
$BHVN what’s next bulls
$BHVN Here we go!!!
$BHVN this is just going to go up forever