U.S. Markets closed

Biohaven Ltd. (BHVN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
38.45+0.36 (+0.95%)
Al cierre: 04:00PM EDT
38.45 +0.01 (+0.03%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 202438.5239.2338.1038.4538.45865,580
12 jul 202438.3439.0337.7038.0938.09983,200
11 jul 202437.2338.7937.1537.9537.951,199,700
10 jul 202435.4036.4635.2636.1836.18848,600
09 jul 202434.5035.4434.4735.2835.28683,700
08 jul 202434.5335.3434.1934.5034.50594,200
05 jul 202433.5934.1033.1734.0734.07558,600
03 jul 202434.4835.1033.4433.7933.79365,500
02 jul 202435.0435.1633.9434.1734.171,159,200
01 jul 202434.7935.5534.5235.3135.311,025,600
28 jun 202435.2335.4434.0834.7134.714,271,400
27 jun 202435.2335.5934.5135.0935.09843,600
26 jun 202434.6535.2033.9235.0235.021,537,400
25 jun 202434.6635.5634.3535.0035.001,204,500
24 jun 202433.5635.2532.8834.7434.741,640,800
21 jun 202433.2534.3832.8533.5633.563,044,100
20 jun 202433.8834.6433.2133.4433.441,201,600
18 jun 202433.2234.2432.7632.7732.77830,300
17 jun 202433.5233.8532.9432.9932.99921,800
14 jun 202432.8633.9032.6233.8333.831,243,800
13 jun 202433.6434.2333.2233.4133.41621,900
12 jun 202435.1235.8933.7133.7533.751,116,000
11 jun 202434.7534.9033.9334.2134.21683,100
10 jun 202433.2135.1033.0635.0635.06968,600
07 jun 202433.4134.9933.1033.6433.64483,900
06 jun 202434.5335.0033.2833.6133.61507,900
05 jun 202433.6535.1532.6834.8134.81857,800
04 jun 202434.6634.7533.3333.3933.39746,500
03 jun 202435.6836.4234.3334.5934.591,232,600
31 may 202436.2637.1534.6035.1035.101,399,400
30 may 202433.4936.2133.2235.2335.231,999,400
29 may 202428.0033.7526.8033.1733.177,951,600
28 may 202437.3039.8435.8437.9437.942,027,600
24 may 202436.6038.8436.0236.7236.721,406,600
23 may 202438.3038.7436.1736.5136.51804,400
22 may 202438.6839.3837.8137.9937.99861,200
21 may 202439.0340.8638.4738.7238.721,059,500
20 may 202437.2640.1337.2139.3239.32872,700
17 may 202438.6139.0336.9437.3737.37807,800
16 may 202436.2138.6935.2538.4538.45595,600
15 may 202438.8140.2036.8737.0837.081,019,000
14 may 202435.1738.0134.8037.2437.241,308,000
13 may 202435.4635.6933.6033.7833.782,012,400
10 may 202440.1241.2033.8735.6935.693,507,000
09 may 202440.6742.1940.5441.3641.36715,000
08 may 202441.0041.2539.8340.7840.78760,400
07 may 202441.2541.6940.3841.4741.47610,700
06 may 202440.5541.2940.1041.1941.19501,900
03 may 202440.7242.1040.4540.6940.69789,300
02 may 202440.1840.9439.2139.9039.90797,700
01 may 202438.6041.6338.4240.1840.181,640,700
30 abr 202439.8040.2838.2938.8038.801,079,500
29 abr 202439.3040.1538.5439.8339.831,248,900
26 abr 202438.6139.2837.7538.9738.97948,400
25 abr 202438.9538.9536.7738.5438.541,850,800
24 abr 202440.1940.6238.3838.7238.72971,900
23 abr 202440.5441.8839.2539.6139.612,087,200
22 abr 202439.7039.7038.1938.3338.331,132,300
19 abr 202442.3643.2437.6138.9938.993,353,200
18 abr 202442.9043.3141.0042.1642.163,668,300
17 abr 202444.1445.6042.5444.0344.031,040,200
16 abr 202444.7745.0742.3543.7743.771,955,000
15 abr 202450.9652.5043.5844.7744.773,401,900
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
*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...