Financial News

Biohaven Pharmaceutical Holding Ltd (NY: BHVN )

126.51 USD +3.59 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 125.01 127.17 121.80 126.51 438,569 +3.59(+2.92%)
Jul 22, 2021 125.11 126.85 122.46 122.92 377,267 -2.39(-1.91%)
Jul 21, 2021 127.99 128.37 125.11 125.31 476,164 -1.79(-1.41%)
Jul 20, 2021 123.62 127.80 122.03 127.10 614,577 +4.23(+3.44%)
Jul 19, 2021 123.20 125.38 119.26 122.87 560,797 -2.96(-2.35%)
Jul 16, 2021 122.25 126.65 121.00 125.83 581,988 +5.47(+4.54%)
Jul 15, 2021 120.77 121.56 117.57 120.36 589,370 -0.13(-0.11%)
Jul 14, 2021 120.55 123.41 119.06 120.49 502,997 -0.56(-0.46%)
Jul 13, 2021 117.16 123.41 117.16 121.05 984,529 +3.14(+2.66%)
Jul 12, 2021 119.04 119.04 115.14 117.91 429,581 +0.38(+0.32%)
Jul 09, 2021 114.52 119.27 114.00 117.53 677,036 +2.76(+2.40%)
Jul 08, 2021 111.30 119.14 109.92 114.77 1,218,288 +2.52(+2.24%)
Jul 07, 2021 114.75 117.33 104.12 112.25 3,416,171 +13.40(+13.56%)
Jul 06, 2021 99.95 100.39 98.20 98.85 321,426 -0.93(-0.93%)
Jul 02, 2021 99.38 100.75 99.05 99.78 386,902 +0.08(+0.08%)
Jul 01, 2021 97.26 100.25 96.54 99.70 329,471 +2.62(+2.70%)
Jun 30, 2021 97.37 100.15 96.70 97.08 548,839 -0.72(-0.74%)
Jun 29, 2021 95.97 98.24 95.38 97.80 539,218 +1.31(+1.36%)
Jun 28, 2021 98.78 99.53 94.93 96.49 350,442 -1.87(-1.90%)
Jun 25, 2021 97.44 100.11 97.16 98.36 1,760,183 +1.09(+1.12%)
Jun 24, 2021 98.53 99.40 97.10 97.27 544,707 -0.45(-0.46%)
Jun 23, 2021 97.48 99.31 96.51 97.72 541,687 +0.52(+0.53%)
Jun 22, 2021 96.42 99.09 95.38 97.20 951,716 +0.20(+0.21%)
Jun 21, 2021 95.17 98.63 93.21 97.00 943,157 +2.01(+2.12%)
Jun 18, 2021 94.50 97.19 93.49 94.99 2,998,955 +0.72(+0.76%)
Jun 17, 2021 92.88 95.10 92.57 94.27 674,853 +1.29(+1.39%)
Jun 16, 2021 93.44 94.71 90.90 92.98 1,473,190 -0.23(-0.25%)
Jun 15, 2021 100.03 100.76 92.44 93.21 1,185,653 -7.19(-7.16%)
Jun 14, 2021 104.79 106.50 100.17 100.40 1,075,256 -4.62(-4.40%)
Jun 11, 2021 102.89 106.57 102.70 105.02 786,316 +1.56(+1.51%)
Jun 10, 2021 97.58 103.83 97.56 103.46 827,413 +5.80(+5.94%)
Jun 09, 2021 98.20 98.91 94.50 97.66 872,977 +2.30(+2.41%)
Jun 08, 2021 93.62 95.89 92.55 95.36 527,601 +2.79(+3.01%)
Jun 07, 2021 90.75 93.79 90.75 92.57 725,410 +2.54(+2.82%)
Jun 04, 2021 90.00 90.19 88.41 90.03 302,432 +0.49(+0.55%)
Jun 03, 2021 89.73 91.44 86.90 89.54 372,323 -0.39(-0.43%)
Jun 02, 2021 84.96 89.95 84.96 89.93 710,924 +5.16(+6.09%)
Jun 01, 2021 87.82 88.63 84.18 84.77 871,197 -2.23(-2.56%)
May 28, 2021 84.49 87.82 84.00 87.00 920,302 +4.46(+5.40%)
May 27, 2021 80.92 82.99 80.14 82.54 533,834 +1.61(+1.99%)
May 26, 2021 80.00 81.28 79.31 80.93 696,922 +1.38(+1.73%)
May 25, 2021 78.21 79.58 77.63 79.55 466,452 +1.38(+1.77%)
May 24, 2021 80.00 80.97 76.83 78.17 780,612 -0.98(-1.24%)
May 21, 2021 75.75 79.83 75.38 79.15 1,004,072 +3.55(+4.70%)
May 20, 2021 72.49 75.73 72.10 75.60 431,419 +3.11(+4.29%)
May 19, 2021 70.35 73.10 69.51 72.49 634,386 +1.13(+1.58%)
May 18, 2021 70.62 73.76 70.49 71.36 453,923 +1.09(+1.55%)
May 17, 2021 69.62 70.75 68.07 70.27 275,498 +0.42(+0.60%)
May 14, 2021 66.56 69.89 65.68 69.85 426,762 +3.80(+5.75%)
May 13, 2021 68.83 69.46 65.24 66.05 471,913 -2.22(-3.25%)
May 12, 2021 70.87 72.60 68.22 68.27 344,707 -2.20(-3.12%)
May 11, 2021 66.61 71.13 66.00 70.47 722,711 +1.13(+1.63%)
May 10, 2021 69.80 74.15 69.29 69.34 791,772 -2.10(-2.94%)
May 07, 2021 71.92 73.63 69.57 71.44 728,068 +0.65(+0.92%)
May 06, 2021 71.41 72.06 69.18 70.79 329,442 -1.15(-1.60%)
May 05, 2021 71.62 73.75 71.00 71.94 380,697 +0.83(+1.17%)
May 04, 2021 74.69 75.46 70.67 71.11 562,605 -4.40(-5.83%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback