U.S. markets open in 4 hours 27 minutes
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,875.00 -7.00 (-0.02%) F Nasdaq
18,647.75 -44.50 (-0.24%) E-mini Russell 2000 Index Futur
2,100.00 -2.30 (-0.11%) Petróleo
68.06 -0.65 (-0.95%) Oro
2,531.00 -1.70 (-0.07%)
Biohaven Ltd. (BHVN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 36.99 | 37.86 | 35.69 | 36.38 | 36.38 | 1,069,500 |
| 06 sept 2024 | 37.24 | 37.58 | 36.06 | 36.90 | 36.90 | 593,500 |
| 05 sept 2024 | 38.00 | 38.21 | 36.60 | 36.92 | 36.92 | 631,400 |
| 04 sept 2024 | 38.63 | 39.10 | 36.73 | 37.85 | 37.85 | 979,100 |
| 03 sept 2024 | 39.07 | 39.72 | 38.13 | 38.17 | 38.17 | 638,200 |
| 30 ago 2024 | 40.13 | 40.17 | 39.00 | 39.40 | 39.40 | 853,100 |
| 29 ago 2024 | 41.36 | 41.74 | 39.76 | 39.81 | 39.81 | 748,700 |
| 28 ago 2024 | 41.11 | 41.11 | 40.08 | 41.01 | 41.01 | 369,500 |
| 27 ago 2024 | 41.22 | 41.55 | 40.72 | 41.35 | 41.35 | 400,300 |
| 26 ago 2024 | 42.00 | 43.19 | 41.12 | 41.56 | 41.56 | 820,200 |
| 23 ago 2024 | 40.31 | 41.91 | 40.03 | 41.73 | 41.73 | 715,900 |
| 22 ago 2024 | 41.32 | 41.40 | 39.81 | 39.96 | 39.96 | 565,100 |
| 21 ago 2024 | 41.25 | 41.77 | 40.27 | 41.29 | 41.29 | 597,900 |
| 20 ago 2024 | 39.78 | 41.04 | 39.00 | 41.00 | 41.00 | 709,000 |
| 19 ago 2024 | 38.42 | 39.80 | 38.00 | 39.75 | 39.75 | 484,200 |
| 16 ago 2024 | 39.06 | 39.09 | 37.54 | 38.58 | 38.58 | 535,500 |
| 15 ago 2024 | 38.64 | 39.35 | 37.37 | 39.27 | 39.27 | 658,500 |
| 14 ago 2024 | 39.49 | 39.60 | 37.42 | 38.11 | 38.11 | 675,200 |
| 13 ago 2024 | 37.00 | 39.31 | 36.18 | 39.31 | 39.31 | 831,800 |
| 12 ago 2024 | 38.85 | 39.47 | 36.08 | 36.97 | 36.97 | 870,200 |
| 09 ago 2024 | 36.16 | 39.01 | 36.16 | 38.91 | 38.91 | 854,500 |
| 08 ago 2024 | 35.01 | 36.89 | 34.53 | 36.62 | 36.62 | 430,200 |
| 07 ago 2024 | 36.64 | 36.64 | 34.27 | 34.57 | 34.57 | 685,200 |
| 06 ago 2024 | 34.50 | 36.49 | 33.85 | 35.72 | 35.72 | 642,400 |
| 05 ago 2024 | 33.50 | 35.55 | 32.50 | 34.23 | 34.23 | 1,007,900 |
| 02 ago 2024 | 35.87 | 36.67 | 34.61 | 35.87 | 35.87 | 1,088,100 |
| 01 ago 2024 | 39.00 | 40.89 | 37.01 | 38.13 | 38.13 | 782,500 |
| 31 jul 2024 | 38.62 | 41.46 | 38.38 | 39.33 | 39.33 | 628,400 |
| 30 jul 2024 | 39.87 | 40.62 | 38.29 | 38.43 | 38.43 | 585,800 |
| 29 jul 2024 | 41.31 | 41.95 | 39.29 | 39.72 | 39.72 | 1,226,700 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.