MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHVN — Biohaven Ltd.
NYSEBiohaven Ltd.
$12.87
-0.27(-2.05%)
- O
- 13.41
- H
- 13.51
- L
- 12.63
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.87
Period Return-39.15%
Period High$24.06
Period Low$7.48
Avg Daily Volume2.75M
Total Trading Days365
BHVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.41 | $13.51 | $12.63 | $12.87 | $-0.27 | -2.05% | 1,734,705 | $12.87 | $12.63 $13.51 |
| Oct 1, 2026 | $13.31 | $13.62 | $13.04 | $13.14 | $-0.21 | -1.57% | 1,507,227 | $13.26 | $13.04 $13.62 |
| Sep 30, 2026 | $13.50 | $13.63 | $13.21 | $13.35 | +$0.06 | +0.45% | 1,432,116 | $13.40 | $13.21 $13.63 |
| Sep 29, 2026 | $13.12 | $13.50 | $12.93 | $13.29 | +$0.02 | +0.15% | 1,533,992 | $13.23 | $12.93 $13.50 |
| Sep 28, 2026 | $12.82 | $13.42 | $12.49 | $13.27 | +$0.28 | +2.16% | 2,046,968 | $13.15 | $12.49 $13.42 |
| Sep 25, 2026 | $13.25 | $13.35 | $12.77 | $12.99 | $-0.20 | -1.52% | 1,579,110 | $12.98 | $12.77 $13.35 |
| Sep 24, 2026 | $13.43 | $13.63 | $12.76 | $13.19 | $-0.48 | -3.51% | 3,025,721 | $13.15 | $12.76 $13.63 |
| Sep 23, 2026 | $14.84 | $14.84 | $13.51 | $13.67 | $-1.18 | -7.95% | 2,742,904 | $13.82 | $13.51 $14.84 |
| Sep 22, 2026 | $14.42 | $14.97 | $14.22 | $14.85 | +$0.63 | +4.43% | 2,432,650 | $14.72 | $14.22 $14.97 |
| Sep 21, 2026 | $13.90 | $14.49 | $13.56 | $14.22 | +$0.60 | +4.41% | 3,293,803 | $14.09 | $13.56 $14.49 |
| Sep 18, 2026 | $14.07 | $14.37 | $13.46 | $13.62 | $-0.27 | -1.94% | 6,431,845 | $13.75 | $13.46 $14.37 |
| Sep 17, 2026 | $12.18 | $14.33 | $12.05 | $13.89 | +$1.87 | +15.56% | 5,833,654 | $13.49 | $12.05 $14.33 |
| Sep 16, 2026 | $12.34 | $12.44 | $11.93 | $12.02 | $-0.32 | -2.59% | 2,253,127 | $12.08 | $11.93 $12.44 |
| Sep 15, 2026 | $12.57 | $12.67 | $11.96 | $12.34 | $-0.30 | -2.37% | 3,081,132 | $12.17 | $11.96 $12.67 |
| Sep 14, 2026 | $12.52 | $12.87 | $12.52 | $12.64 | $-0.07 | -0.55% | 1,648,349 | $12.69 | $12.52 $12.87 |
| Sep 11, 2026 | $13.03 | $13.37 | $12.58 | $12.71 | $-0.08 | -0.63% | 2,863,189 | $12.82 | $12.58 $13.37 |
| Sep 10, 2026 | $13.53 | $13.84 | $12.44 | $12.79 | $-2.21 | -14.73% | 8,322,113 | $12.85 | $12.44 $13.84 |
| Sep 9, 2026 | $14.62 | $15.46 | $14.42 | $15.00 | +$0.28 | +1.90% | 2,817,150 | $15.10 | $14.42 $15.46 |
| Sep 8, 2026 | $14.91 | $15.80 | $14.33 | $14.72 | $-0.97 | -6.18% | 3,306,520 | $15.04 | $14.33 $15.80 |
| Sep 4, 2026 | $15.52 | $15.81 | $15.21 | $15.69 | $-0.17 | -1.07% | 1,901,047 | $15.64 | $15.21 $15.81 |
| Sep 3, 2026 | $15.89 | $16.29 | $15.46 | $15.86 | +$0.17 | +1.08% | 2,259,496 | $15.91 | $15.46 $16.29 |
| Sep 2, 2026 | $15.97 | $16.66 | $14.98 | $15.69 | $-0.05 | -0.32% | 2,675,214 | $15.63 | $14.98 $16.66 |
| Sep 1, 2026 | $15.39 | $16.04 | $14.88 | $15.74 | +$0.47 | +3.08% | 2,480,254 | $15.69 | $14.88 $16.04 |
| Aug 31, 2026 | $15.46 | $15.79 | $15.18 | $15.27 | $-0.14 | -0.91% | 2,926,775 | $15.42 | $15.18 $15.79 |
| Aug 28, 2026 | $15.88 | $16.34 | $14.94 | $15.41 | $-0.71 | -4.40% | 2,888,083 | $15.57 | $14.94 $16.34 |
| Aug 27, 2026 | $16.95 | $17.05 | $15.50 | $16.12 | $-0.83 | -4.90% | 5,427,187 | $15.95 | $15.50 $17.05 |
| Aug 26, 2026 | $14.24 | $18.24 | $13.00 | $16.95 | +$2.57 | +17.87% | 15,767,953 | $16.31 | $13.00 $18.24 |
| Aug 25, 2026 | $13.96 | $14.86 | $13.92 | $14.38 | +$0.70 | +5.12% | 3,441,600 | $14.41 | $13.92 $14.86 |
| Aug 24, 2026 | $13.95 | $14.00 | $13.56 | $13.68 | $-0.17 | -1.23% | 1,355,524 | $13.74 | $13.56 $14.00 |
| Aug 21, 2026 | $13.60 | $14.33 | $13.53 | $13.85 | +$0.35 | +2.59% | 2,085,885 | $14.06 | $13.53 $14.33 |