U.S. markets open in 5 hours 55 minutes

Biohaven Ltd. (BHVN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.66+1.48 (+3.20%)
Al cierre: 04:00PM EST
48.16 +0.50 (+1.05%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202446.9648.5845.8547.6647.661,065,500
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
16 nov 202329.1229.7928.2329.6629.661,325,800
15 nov 202329.6230.8528.4829.0529.05990,800
14 nov 202329.6930.5329.4429.7829.781,245,700
13 nov 202328.2728.9026.9328.7728.77512,100
10 nov 202327.7829.1227.3828.6028.60854,200
09 nov 202329.6229.8827.4127.6227.621,132,600
08 nov 202330.3730.6629.4129.8329.831,312,700
07 nov 202329.1030.6128.9130.2430.24896,500
06 nov 202331.1831.1828.2428.8528.851,252,700
03 nov 202329.8431.2129.8030.8230.821,666,200
02 nov 202329.9931.0028.8829.4929.491,637,900
01 nov 202326.5129.6226.3929.4929.491,208,100
31 oct 202327.3627.3625.9726.5126.511,209,000
30 oct 202326.9728.0726.8727.6327.63555,300
27 oct 202328.1028.2026.6926.8426.841,433,700
26 oct 202327.6128.8027.6127.9927.991,089,400
25 oct 202327.4728.4127.2127.6527.65672,700
24 oct 202326.9428.1126.9427.9127.91849,400
23 oct 202327.1027.6026.6526.8526.851,269,100
20 oct 202326.8428.0026.2927.3727.371,264,000
19 oct 202327.5927.9326.8226.9426.94904,700
18 oct 202327.8328.2627.2427.5127.51879,600
17 oct 202326.9428.8526.8727.9227.921,102,100
16 oct 202327.1928.4926.5627.3927.391,306,800
13 oct 202326.9427.6726.1027.1427.141,226,700
12 oct 202327.6627.9425.3826.1326.131,795,200
11 oct 202326.4827.7026.3127.7027.701,380,700
10 oct 202325.4126.5324.6026.1326.131,117,600
09 oct 202323.9625.2923.7324.8524.851,067,500
06 oct 202324.6524.6523.5124.0224.021,307,100
05 oct 202322.8124.4122.3824.1524.151,541,800
04 oct 202323.1623.5222.1222.9322.932,059,100
*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...