Biohaven Ltd. (BHVN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

41.21

+0.97

(+2.41%)

Al cierre: 04:00PM EDT

40.75

-0.46

(-1.12%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	41.01	41.84	40.76	41.21	41.21	870,900
25 jul 2024	38.66	40.37	38.26	40.24	40.24	829,500
24 jul 2024	38.25	39.32	37.87	38.64	38.64	788,700
23 jul 2024	36.32	37.97	35.80	37.81	37.81	904,500
22 jul 2024	36.06	36.86	35.60	36.45	36.45	846,500
19 jul 2024	36.09	36.46	34.89	35.98	35.98	833,700
18 jul 2024	36.34	37.06	34.62	34.71	34.71	981,700
17 jul 2024	37.07	37.99	35.89	36.29	36.29	919,500
16 jul 2024	38.87	39.42	37.91	37.94	37.94	1,387,300
15 jul 2024	38.52	39.23	38.10	38.45	38.45	1,019,500
12 jul 2024	38.34	39.03	37.70	38.09	38.09	983,200
11 jul 2024	37.23	38.79	37.15	37.95	37.95	1,199,700
10 jul 2024	35.40	36.46	35.26	36.18	36.18	848,600
09 jul 2024	34.50	35.44	34.47	35.28	35.28	683,700
08 jul 2024	34.53	35.34	34.19	34.50	34.50	594,200
05 jul 2024	33.59	34.10	33.17	34.07	34.07	558,600
03 jul 2024	34.48	35.10	33.44	33.79	33.79	365,500
02 jul 2024	35.04	35.16	33.94	34.17	34.17	1,159,200
01 jul 2024	34.79	35.55	34.52	35.31	35.31	1,025,600
28 jun 2024	35.23	35.44	34.08	34.71	34.71	4,271,400
27 jun 2024	35.23	35.59	34.51	35.09	35.09	843,600
26 jun 2024	34.65	35.20	33.92	35.02	35.02	1,537,400
25 jun 2024	34.66	35.56	34.35	35.00	35.00	1,204,500
24 jun 2024	33.56	35.25	32.88	34.74	34.74	1,640,800
21 jun 2024	33.25	34.38	32.85	33.56	33.56	3,044,100
20 jun 2024	33.88	34.64	33.21	33.44	33.44	1,201,600
18 jun 2024	33.22	34.24	32.76	32.77	32.77	830,300
17 jun 2024	33.52	33.85	32.94	32.99	32.99	921,800
14 jun 2024	32.86	33.90	32.62	33.83	33.83	1,243,800
13 jun 2024	33.64	34.23	33.22	33.41	33.41	621,900
12 jun 2024	35.12	35.89	33.71	33.75	33.75	1,116,000
11 jun 2024	34.75	34.90	33.93	34.21	34.21	683,100
10 jun 2024	33.21	35.10	33.06	35.06	35.06	968,600
07 jun 2024	33.41	34.99	33.10	33.64	33.64	483,900
06 jun 2024	34.53	35.00	33.28	33.61	33.61	507,900
05 jun 2024	33.65	35.15	32.68	34.81	34.81	857,800
04 jun 2024	34.66	34.75	33.33	33.39	33.39	746,500
03 jun 2024	35.68	36.42	34.33	34.59	34.59	1,232,600
31 may 2024	36.26	37.15	34.60	35.10	35.10	1,399,400
30 may 2024	33.49	36.21	33.22	35.23	35.23	1,999,400
29 may 2024	28.00	33.75	26.80	33.17	33.17	7,951,600
28 may 2024	37.30	39.84	35.84	37.94	37.94	2,027,600
24 may 2024	36.60	38.84	36.02	36.72	36.72	1,406,600
23 may 2024	38.30	38.74	36.17	36.51	36.51	804,400
22 may 2024	38.68	39.38	37.81	37.99	37.99	861,200
21 may 2024	39.03	40.86	38.47	38.72	38.72	1,059,500
20 may 2024	37.26	40.13	37.21	39.32	39.32	872,700
17 may 2024	38.61	39.03	36.94	37.37	37.37	807,800
16 may 2024	36.21	38.69	35.25	38.45	38.45	595,600
15 may 2024	38.81	40.20	36.87	37.08	37.08	1,019,000
14 may 2024	35.17	38.01	34.80	37.24	37.24	1,308,000
13 may 2024	35.46	35.69	33.60	33.78	33.78	2,012,400
10 may 2024	40.12	41.20	33.87	35.69	35.69	3,507,000
09 may 2024	40.67	42.19	40.54	41.36	41.36	715,000
08 may 2024	41.00	41.25	39.83	40.78	40.78	760,400
07 may 2024	41.25	41.69	40.38	41.47	41.47	610,700
06 may 2024	40.55	41.29	40.10	41.19	41.19	501,900
03 may 2024	40.72	42.10	40.45	40.69	40.69	789,300
02 may 2024	40.18	40.94	39.21	39.90	39.90	797,700
01 may 2024	38.60	41.63	38.42	40.18	40.18	1,640,700
30 abr 2024	39.80	40.28	38.29	38.80	38.80	1,079,500
29 abr 2024	39.30	40.15	38.54	39.83	39.83	1,248,900
26 abr 2024	38.61	39.28	37.75	38.97	38.97	948,400
25 abr 2024	38.95	38.95	36.77	38.54	38.54	1,850,800
24 abr 2024	40.19	40.62	38.38	38.72	38.72	971,900
23 abr 2024	40.54	41.88	39.25	39.61	39.61	2,087,200
22 abr 2024	39.70	39.70	38.19	38.33	38.33	1,132,300
19 abr 2024	42.36	43.24	37.61	38.99	38.99	3,353,200
18 abr 2024	42.90	43.31	41.00	42.16	42.16	3,668,300
17 abr 2024	44.14	45.60	42.54	44.03	44.03	1,040,200
16 abr 2024	44.77	45.07	42.35	43.77	43.77	1,955,000
15 abr 2024	50.96	52.50	43.58	44.77	44.77	3,401,900
12 abr 2024	53.49	53.70	52.13	53.08	53.08	782,400
11 abr 2024	51.53	53.80	51.20	53.49	53.49	697,900
10 abr 2024	50.37	51.60	49.77	51.06	51.06	718,500
09 abr 2024	51.62	53.13	50.85	51.98	51.98	756,400
08 abr 2024	52.29	52.42	50.02	51.41	51.41	834,700
05 abr 2024	51.93	53.73	51.36	52.52	52.52	583,600
04 abr 2024	52.70	55.72	51.60	52.33	52.33	879,700
03 abr 2024	50.25	52.74	50.25	52.28	52.28	934,400
02 abr 2024	50.99	52.15	50.10	50.79	50.79	1,230,300
01 abr 2024	54.69	54.69	51.57	52.06	52.06	936,100
28 mar 2024	57.02	57.02	54.65	54.69	54.69	841,300
27 mar 2024	56.88	57.07	54.22	57.02	57.02	834,500
26 mar 2024	58.20	59.53	56.20	56.29	56.29	1,815,200
25 mar 2024	55.62	56.32	55.13	55.23	55.23	1,220,200
22 mar 2024	55.63	56.43	55.25	55.85	55.85	1,011,500
21 mar 2024	60.17	60.46	55.85	55.88	55.88	2,087,200
20 mar 2024	56.02	59.37	55.43	59.36	59.36	921,300
19 mar 2024	56.01	57.83	55.45	56.95	56.95	2,448,800
18 mar 2024	58.26	58.97	56.26	56.74	56.74	1,935,700
15 mar 2024	55.32	57.95	54.95	57.07	57.07	3,605,900
14 mar 2024	58.98	59.15	55.44	56.42	56.42	2,052,900
13 mar 2024	58.30	60.83	58.01	59.75	59.75	2,362,400
12 mar 2024	54.58	58.70	54.40	58.58	58.58	1,274,900
11 mar 2024	57.56	57.99	54.00	55.38	55.38	1,499,800
08 mar 2024	59.00	62.21	55.88	57.97	57.97	1,700,900
07 mar 2024	58.99	59.25	56.58	58.05	58.05	1,288,300
06 mar 2024	59.58	60.22	56.79	58.13	58.13	1,221,900
05 mar 2024	56.05	61.25	56.01	58.65	58.65	2,011,900
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Biohaven Ltd. (BHVN)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)