Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 38.33 | -0.66 | -1.69% | 39.70 | 39.70 | 38.19 | 1,131,888 |
| Apr 19 2024 | 38.99 | -3.17 | -7.52% | 42.36 | 43.235 | 37.61 | 3,353,221 |
| Apr 18 2024 | 42.16 | -1.87 | -4.25% | 42.90 | 43.31 | 41.00 | 3,668,347 |
| Apr 17 2024 | 44.03 | 0.26 | 0.59% | 44.14 | 45.60 | 42.545 | 1,039,542 |
| Apr 16 2024 | 43.77 | -1.00 | -2.23% | 44.77 | 45.07 | 42.345 | 1,955,034 |
| Apr 15 2024 | 44.77 | -8.31 | -15.66% | 50.96 | 52.50 | 43.58 | 3,400,923 |
| Apr 12 2024 | 53.08 | -0.41 | -0.77% | 53.49 | 53.70 | 52.125 | 782,386 |
| Apr 11 2024 | 53.49 | 2.43 | 4.76% | 51.53 | 53.80 | 51.20 | 697,913 |
| Apr 10 2024 | 51.06 | -0.92 | -1.77% | 50.85 | 51.60 | 49.77 | 718,485 |
| Apr 09 2024 | 51.98 | 0.57 | 1.11% | 51.62 | 53.13 | 50.85 | 756,411 |
| Apr 08 2024 | 51.41 | -1.11 | -2.11% | 52.29 | 52.4201 | 50.02 | 832,338 |
| Apr 05 2024 | 52.52 | 0.19 | 0.36% | 51.93 | 53.73 | 51.36 | 584,167 |
| Apr 04 2024 | 52.33 | 0.05 | 0.10% | 52.70 | 55.72 | 51.60 | 881,809 |
| Apr 03 2024 | 52.28 | 1.49 | 2.93% | 50.25 | 52.74 | 50.16 | 934,117 |
| Apr 02 2024 | 50.79 | -1.27 | -2.44% | 50.99 | 52.15 | 50.10 | 1,230,435 |
| Apr 01 2024 | 52.06 | -2.63 | -4.81% | 54.75 | 54.75 | 51.57 | 936,077 |
| Mar 28 2024 | 54.69 | -2.33 | -4.09% | 57.02 | 57.02 | 54.65 | 841,316 |
| Mar 27 2024 | 57.02 | 0.73 | 1.30% | 56.88 | 57.07 | 54.22 | 834,497 |
| Mar 26 2024 | 56.29 | 1.06 | 1.92% | 58.20 | 59.53 | 56.20 | 1,814,133 |
| Mar 25 2024 | 55.23 | -0.62 | -1.11% | 55.74 | 56.3185 | 55.13 | 1,190,995 |
| Mar 22 2024 | 55.85 | -0.03 | -0.05% | 55.63 | 56.43 | 55.25 | 1,011,526 |
| Mar 21 2024 | 55.88 | -3.48 | -5.86% | 60.17 | 60.4612 | 55.85 | 2,092,015 |
| Mar 20 2024 | 59.36 | 2.41 | 4.23% | 56.02 | 59.37 | 55.43 | 920,147 |
| Mar 19 2024 | 56.95 | 0.21 | 0.37% | 56.01 | 57.83 | 55.45 | 2,448,438 |
| Mar 18 2024 | 56.74 | -0.33 | -0.58% | 58.26 | 58.97 | 56.26 | 1,935,701 |
| Mar 15 2024 | 57.07 | 0.65 | 1.15% | 55.32 | 57.95 | 54.95 | 3,605,921 |
| Mar 14 2024 | 56.42 | -3.33 | -5.57% | 58.98 | 59.1484 | 55.44 | 2,052,851 |
| Mar 13 2024 | 59.75 | 1.17 | 2.00% | 58.30 | 60.83 | 58.01 | 2,362,403 |
| Mar 12 2024 | 58.58 | 3.20 | 5.78% | 54.58 | 58.70 | 54.40 | 1,274,554 |
| Mar 11 2024 | 55.38 | -2.59 | -4.47% | 57.97 | 57.99 | 54.00 | 1,499,865 |
| Mar 08 2024 | 57.97 | -0.08 | -0.14% | 59.00 | 62.21 | 55.875 | 1,700,916 |
| Mar 07 2024 | 58.05 | -0.08 | -0.14% | 58.99 | 59.25 | 56.575 | 1,288,304 |
| Mar 06 2024 | 58.13 | -0.52 | -0.89% | 59.58 | 60.35 | 56.79 | 1,222,020 |
| Mar 05 2024 | 58.65 | 2.26 | 4.01% | 56.05 | 61.25 | 56.005 | 2,011,712 |
| Mar 04 2024 | 56.39 | 6.85 | 13.83% | 51.50 | 58.83 | 51.15 | 2,579,407 |
| Mar 01 2024 | 49.54 | 1.40 | 2.91% | 47.48 | 51.78 | 46.25 | 1,741,736 |
| Feb 29 2024 | 48.14 | 0.84 | 1.78% | 48.56 | 49.38 | 46.83 | 1,550,098 |
| Feb 28 2024 | 47.30 | -0.36 | -0.76% | 47.20 | 48.04 | 46.26 | 824,561 |
| Feb 27 2024 | 47.66 | 1.48 | 3.20% | 46.96 | 48.58 | 45.85 | 1,065,533 |
| Feb 26 2024 | 46.18 | -1.13 | -2.39% | 47.20 | 48.00 | 44.39 | 1,210,470 |
| Feb 23 2024 | 47.31 | -0.02 | -0.04% | 48.38 | 49.61 | 47.25 | 686,931 |
| Feb 22 2024 | 47.33 | 0.76 | 1.63% | 47.00 | 48.495 | 46.86 | 532,638 |
| Feb 21 2024 | 46.57 | -0.67 | -1.42% | 47.00 | 47.7032 | 45.20 | 829,446 |
| Feb 20 2024 | 47.24 | -2.26 | -4.57% | 48.92 | 50.6799 | 46.98 | 1,097,289 |
| Feb 16 2024 | 49.50 | 0.39 | 0.79% | 48.95 | 50.22 | 48.44 | 667,016 |
| Feb 15 2024 | 49.11 | 1.99 | 4.22% | 47.57 | 49.25 | 47.445 | 628,470 |
| Feb 14 2024 | 47.12 | 0.17 | 0.36% | 48.00 | 48.92 | 45.69 | 800,268 |
| Feb 13 2024 | 46.95 | -1.76 | -3.61% | 46.90 | 48.26 | 46.05 | 1,323,939 |
| Feb 12 2024 | 48.71 | 0.16 | 0.33% | 49.26 | 50.23 | 47.965 | 695,219 |
| Feb 09 2024 | 48.55 | 1.63 | 3.47% | 47.12 | 48.93 | 47.12 | 508,902 |
| Feb 08 2024 | 46.92 | -0.34 | -0.72% | 47.26 | 48.20 | 46.18 | 640,101 |
| Feb 07 2024 | 47.26 | 0.05 | 0.11% | 47.27 | 48.21 | 46.93 | 517,616 |
| Feb 06 2024 | 47.21 | 0.05 | 0.11% | 47.77 | 48.5799 | 46.57 | 865,787 |
| Feb 05 2024 | 47.16 | 2.37 | 5.29% | 44.79 | 47.50 | 44.26 | 948,231 |
| Feb 02 2024 | 44.79 | -0.21 | -0.47% | 44.06 | 45.07 | 43.05 | 680,543 |
| Feb 01 2024 | 45.00 | 0.52 | 1.17% | 44.92 | 45.74 | 43.94 | 576,119 |
| Jan 31 2024 | 44.48 | 0.67 | 1.53% | 43.89 | 46.37 | 43.76 | 913,905 |
| Jan 30 2024 | 43.81 | -1.86 | -4.07% | 45.25 | 45.90 | 43.65 | 988,263 |
| Jan 29 2024 | 45.67 | 0.78 | 1.74% | 45.50 | 46.61 | 44.90 | 807,479 |
| Jan 26 2024 | 44.89 | -0.08 | -0.18% | 45.10 | 45.45 | 44.19 | 508,781 |
| Jan 25 2024 | 44.97 | -0.63 | -1.38% | 46.09 | 47.27 | 44.896 | 758,350 |
| Jan 24 2024 | 45.60 | -2.71 | -5.61% | 49.10 | 49.58 | 45.33 | 599,889 |
