U.S. markets closed

Biohaven Ltd. (BHVN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
53.08-0.41 (-0.77%)
Al cierre: 04:00PM EDT
52.00 -1.08 (-2.03%)
Fuera de horario: 06:53PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202453.4953.7052.1353.0853.08782,400
11 abr 202451.5353.8051.2053.4953.49697,900
10 abr 202450.3751.6049.7751.0651.06718,500
09 abr 202451.6253.1350.8551.9851.98756,400
08 abr 202452.2952.4250.0251.4151.41834,700
05 abr 202451.9353.7351.3652.5252.52583,600
04 abr 202452.7055.7251.6052.3352.33879,700
03 abr 202450.2552.7450.2552.2852.28934,400
02 abr 202450.9952.1550.1050.7950.791,230,300
01 abr 202454.6954.6951.5752.0652.06936,100
28 mar 202457.0257.0254.6554.6954.69841,300
27 mar 202456.8857.0754.2257.0257.02834,500
26 mar 202458.2059.5356.2056.2956.291,815,200
25 mar 202455.6256.3255.1355.2355.231,220,200
22 mar 202455.6356.4355.2555.8555.851,011,500
21 mar 202460.1760.4655.8555.8855.882,087,200
20 mar 202456.0259.3755.4359.3659.36921,300
19 mar 202456.0157.8355.4556.9556.952,448,800
18 mar 202458.2658.9756.2656.7456.741,935,700
15 mar 202455.3257.9554.9557.0757.073,605,900
14 mar 202458.9859.1555.4456.4256.422,052,900
13 mar 202458.3060.8358.0159.7559.752,362,400
12 mar 202454.5858.7054.4058.5858.581,274,900
11 mar 202457.5657.9954.0055.3855.381,499,800
08 mar 202459.0062.2155.8857.9757.971,700,900
07 mar 202458.9959.2556.5858.0558.051,288,300
06 mar 202459.5860.2256.7958.1358.131,221,900
05 mar 202456.0561.2556.0158.6558.652,011,900
04 mar 202451.5058.8351.1556.3956.392,579,400
01 mar 202447.4851.7846.2549.5449.541,741,700
29 feb 202448.5649.3846.8348.1448.141,551,000
28 feb 202447.2048.0446.2647.3047.30825,000
27 feb 202446.9648.5845.8547.6647.661,066,000
26 feb 202447.2048.0044.3946.1846.181,210,500
23 feb 202448.3849.6147.2547.3147.31686,900
22 feb 202447.0048.4946.8647.3347.33532,600
21 feb 202446.8547.7045.2046.5746.57829,400
20 feb 202448.9250.6846.9847.2447.241,097,500
16 feb 202448.8650.2248.4449.5049.50667,000
15 feb 202447.5749.2547.5749.1149.11628,800
14 feb 202448.0048.9245.6947.1247.12800,600
13 feb 202446.9048.2646.0546.9546.951,324,600
12 feb 202449.2850.2347.9748.7148.71695,200
09 feb 202447.1248.9347.1248.5548.55508,900
08 feb 202447.2648.2046.1846.9246.92641,500
07 feb 202447.2748.2146.9347.2647.26517,600
06 feb 202447.7748.5846.5747.2147.21865,800
05 feb 202444.7947.5044.2647.1647.16948,400
02 feb 202444.0645.0743.0544.7944.79680,700
01 feb 202444.9245.7443.9445.0045.00576,100
31 ene 202443.8946.3743.8944.4844.48913,900
30 ene 202445.2545.9043.6543.8143.81991,200
29 ene 202445.5046.6144.9045.6745.67807,500
26 ene 202445.1045.4544.1944.8944.89508,700
25 ene 202446.0947.2744.9044.9744.97758,200
24 ene 202449.1049.5845.3345.6045.60599,900
23 ene 202449.0349.6546.8848.3148.311,204,200
22 ene 202444.9148.6944.8248.4548.451,548,100
19 ene 202442.8044.3542.0244.3544.35995,300
18 ene 202443.8044.1542.2042.7142.71947,600
17 ene 202444.0844.1842.8043.4943.491,216,900
16 ene 202444.5045.5843.5444.6044.60707,900
12 ene 202445.9846.8445.2445.3445.34650,500
11 ene 202446.0046.1343.7045.4645.461,201,300
10 ene 202447.9648.2946.0846.5046.501,164,300
09 ene 202446.5348.6645.5547.7147.711,429,300
08 ene 202442.9247.1742.7547.0647.062,027,900
05 ene 202441.5043.7441.1542.5942.591,073,300
04 ene 202440.5643.8340.5642.3642.361,026,400
03 ene 202441.3142.4239.8440.1940.191,114,600
02 ene 202442.0942.7140.3441.9341.931,111,200
29 dic 202342.8943.4441.7442.8042.801,320,700
28 dic 202343.6744.2042.9143.2843.281,054,000
27 dic 202343.4144.2942.9043.7643.761,014,500
26 dic 202341.4843.3141.0143.2843.281,287,600
22 dic 202339.3840.9739.0940.0840.081,641,900
21 dic 202338.5039.2037.8538.0238.021,096,500
20 dic 202336.5339.6634.7537.9237.921,819,400
19 dic 202339.6740.2337.8838.3638.361,448,200
18 dic 202339.1139.7638.4139.0439.04730,200
15 dic 202338.0339.6537.8039.0039.003,858,000
14 dic 202336.5837.9835.4537.6537.651,605,500
13 dic 202335.7136.3234.5536.1536.151,125,800
12 dic 202333.3936.1732.6935.7535.751,369,400
11 dic 202333.0033.6432.0833.6133.61912,500
08 dic 202333.5034.4932.8933.0633.061,067,600
07 dic 202333.2833.7932.8933.0133.01730,100
06 dic 202333.8034.1532.9633.3233.32673,200
05 dic 202333.6834.0133.0133.5033.50777,800
04 dic 202333.4134.2132.9733.9433.941,039,100
01 dic 202333.2033.8532.4633.6633.661,333,600
30 nov 202332.8933.9932.6033.3233.322,113,100
29 nov 202331.4932.1831.0532.1132.11633,100
28 nov 202331.2932.8330.8931.2431.241,236,700
27 nov 202330.3532.0029.7631.4431.441,298,300
24 nov 202330.2631.0229.7830.4430.44335,400
22 nov 202330.1130.3429.1130.2730.27859,800
21 nov 202330.3530.7729.3929.5329.53789,000
20 nov 202331.0031.5930.1930.6030.601,186,300
17 nov 202330.0130.7829.3030.0930.091,233,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...