Biohaven Stock Price History
NYSE: BHVNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.08+0.15 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHVN price history at a glance
The price history for Biohaven (BHVN) on this page begins on September 19, 2022, when the stock closed at $7.14; it most recently closed at $12.08 on October 5, 2026. The highest price in this record is $62.21, reached on March 4, 2024; the latest close is 80.6% below that peak. Across the 3 complete calendar years in the table, BHVN finished higher in 1 and lower in 2. Its best year was 2023 (+208.4%) and its worst was 2025 (-71.9%).
Over roughly 4 years the share price changed +69.3%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, BHVN has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $62.21
- Date of high
- Mar 4, 2024
- Low since 2022
- $5.42
- Date of low
- Oct 3, 2022
- 52-week high
- $18.57
- 52-week low
- $7.48
- IPO year
- 2022
- Last close
- $12.08
BHVN returns
1 week
-6.14%
1 month
-19.47%
3 months
-22.32%
6 months
+31.73%
Year to date
+7.00%
1 year
-29.89%
3 years
-55.49%
BHVN price return, excluding dividends.
BHVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.08 | +11.44% |
| 2025 | 10.84 | -71.95% |
| 2024 | 38.64 | -9.72% |
| 2023 | 42.80 | +208.36% |
| 2022* | 13.88 | +94.51% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BHVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 12.26 | 11.75 | 12.08 | +1.26% | |
| 11.83 | 12.12 | 11.46 | 11.93 | +0.42% | |
| 11.86 | 12.23 | 11.85 | 11.88 | -1.66% | |
| 13.00 | 13.04 | 11.88 | 12.08 | -6.86% | |
| 12.85 | 13.31 | 12.45 | 12.97 | +0.78% | |
| 13.41 | 13.51 | 12.63 | 12.87 | -2.05% | |
| 13.31 | 13.62 | 13.04 | 13.14 | -1.57% | |
| 13.50 | 13.63 | 13.21 | 13.35 | +0.45% | |
| 13.12 | 13.50 | 12.93 | 13.29 | +0.15% | |
| 12.82 | 13.42 | 12.49 | 13.27 | +2.16% | |
| 13.25 | 13.35 | 12.77 | 12.99 | -1.52% | |
| 13.43 | 13.63 | 12.76 | 13.19 | -3.51% | |
| 14.84 | 14.84 | 13.51 | 13.67 | -7.95% | |
| 14.42 | 14.97 | 14.22 | 14.85 | +4.43% | |
| 13.90 | 14.49 | 13.56 | 14.22 | +4.41% | |
| 14.07 | 14.37 | 13.46 | 13.62 | -1.94% | |
| 12.18 | 14.33 | 12.05 | 13.89 | +15.56% | |
| 12.34 | 12.44 | 11.93 | 12.02 | -2.59% | |
| 12.57 | 12.67 | 11.96 | 12.34 | -2.37% | |
| 12.52 | 12.87 | 12.52 | 12.64 | -0.55% | |
| 13.03 | 13.37 | 12.58 | 12.71 | -0.63% | |
| 13.53 | 13.84 | 12.44 | 12.79 | -14.73% | |
| 14.62 | 15.46 | 14.42 | 15.00 | +1.90% | |
| 14.91 | 15.80 | 14.33 | 14.72 | -6.18% | |
| 15.52 | 15.81 | 15.21 | 15.69 | -1.07% | |
| 15.89 | 16.29 | 15.46 | 15.86 | +1.08% | |
| 15.97 | 16.66 | 14.98 | 15.69 | -0.32% | |
| 15.39 | 16.04 | 14.88 | 15.74 | +3.08% | |
| 15.46 | 15.79 | 15.18 | 15.27 | -0.91% | |
| 15.88 | 16.34 | 14.94 | 15.41 | -4.40% | |
| 16.95 | 17.05 | 15.50 | 16.12 | -4.90% | |
| 14.24 | 18.24 | 13.00 | 16.95 | +17.87% | |
| 13.96 | 14.86 | 13.92 | 14.38 | +5.12% | |
| 13.95 | 14.00 | 13.56 | 13.68 | -1.23% | |
| 13.60 | 14.33 | 13.53 | 13.85 | +2.59% | |
| 13.96 | 14.52 | 13.26 | 13.50 | -4.53% | |
| 13.94 | 14.44 | 13.76 | 14.14 | +4.20% | |
| 14.30 | 14.30 | 13.55 | 13.57 | -6.15% | |
| 14.50 | 14.79 | 14.22 | 14.46 | -1.23% | |
| 14.79 | 14.96 | 14.31 | 14.64 | -1.41% | |
| 14.47 | 15.04 | 14.30 | 14.85 | +3.20% | |
| 14.63 | 14.75 | 14.18 | 14.39 | -0.69% | |
| 14.00 | 14.57 | 13.73 | 14.49 | -0.34% | |
| 14.59 | 14.92 | 14.50 | 14.54 | -0.82% | |
| 14.77 | 14.93 | 14.44 | 14.66 | +1.66% | |
| 13.61 | 14.51 | 13.61 | 14.42 | +5.80% | |
| 13.82 | 14.00 | 13.43 | 13.63 | -0.87% | |
| 13.66 | 13.79 | 13.32 | 13.75 | +2.84% | |
| 13.51 | 13.70 | 13.13 | 13.37 | -0.96% | |
| 13.87 | 13.94 | 13.25 | 13.50 | -2.32% | |
| 13.50 | 13.87 | 13.13 | 13.82 | +2.90% | |
| 13.78 | 14.10 | 13.27 | 13.43 | -2.47% | |
| 14.27 | 14.57 | 13.64 | 13.77 | -5.10% | |
| 14.62 | 14.89 | 14.25 | 14.51 | +1.33% | |
| 14.68 | 14.98 | 13.88 | 14.32 | -2.25% | |
| 14.65 | 14.86 | 14.35 | 14.65 | -0.68% | |
| 15.26 | 15.50 | 14.56 | 14.75 | -4.90% | |
| 15.09 | 15.57 | 14.86 | 15.51 | +4.37% | |
| 15.51 | 15.79 | 14.74 | 14.86 | -3.76% | |
| 13.74 | 15.51 | 13.62 | 15.44 | +8.96% | |
| 14.65 | 14.69 | 14.01 | 14.17 | -4.64% | |
| 14.94 | 14.99 | 14.56 | 14.86 | -0.54% | |
| 15.19 | 15.26 | 14.74 | 14.94 | -1.52% | |
| 15.35 | 15.59 | 14.75 | 15.17 | -2.44% | |
| 16.35 | 16.42 | 15.33 | 15.55 | -7.39% | |
| 16.49 | 17.28 | 16.25 | 16.79 | +0.90% | |
| 15.25 | 16.84 | 15.20 | 16.64 | +7.01% | |
| 16.27 | 16.44 | 15.05 | 15.55 | -3.12% | |
| 16.10 | 16.44 | 15.72 | 16.05 | +0.56% | |
| 15.89 | 16.51 | 15.60 | 15.96 | +1.27% | |
| 14.95 | 15.80 | 14.59 | 15.76 | +5.91% | |
| 14.75 | 15.03 | 14.41 | 14.88 | -0.47% | |
| 14.32 | 15.25 | 14.05 | 14.95 | -5.56% | |
| 15.71 | 16.74 | 15.45 | 15.83 | +3.19% | |
| 14.90 | 15.74 | 14.78 | 15.34 | +2.54% | |
| 14.78 | 15.23 | 14.50 | 14.96 | +1.22% | |
| 15.04 | 15.80 | 14.75 | 14.78 | -4.65% | |
| 14.07 | 15.67 | 14.07 | 15.50 | +14.22% | |
| 13.69 | 14.23 | 13.12 | 13.57 | -0.37% | |
| 13.16 | 13.97 | 12.98 | 13.62 | +12.66% | |
| 12.02 | 12.27 | 11.56 | 12.09 | -0.41% | |
| 11.50 | 12.22 | 11.13 | 12.14 | +7.62% | |
| 11.43 | 11.99 | 11.26 | 11.28 | -0.79% | |
| 11.02 | 11.60 | 10.95 | 11.37 | +2.71% | |
| 11.00 | 12.02 | 10.86 | 11.07 | -0.18% | |
| 11.24 | 12.00 | 10.68 | 11.09 | -0.27% | |
| 10.97 | 11.38 | 10.93 | 11.12 | +2.96% | |
| 11.33 | 11.50 | 10.61 | 10.80 | -5.26% | |
| 10.90 | 11.43 | 10.76 | 11.40 | +5.46% | |
| 9.96 | 10.83 | 9.90 | 10.81 | +6.71% | |
| 11.21 | 11.26 | 10.12 | 10.13 | -11.37% | |
| 11.09 | 11.54 | 10.70 | 11.43 | +3.81% | |
| 10.70 | 12.00 | 10.55 | 11.01 | +7.52% | |
| 11.12 | 11.17 | 10.19 | 10.24 | -9.30% | |
| 10.16 | 11.53 | 9.96 | 11.29 | +12.12% | |
| 9.50 | 10.24 | 9.48 | 10.07 | +6.56% | |
| 9.46 | 9.92 | 9.43 | 9.45 | -0.32% | |
| 8.74 | 9.60 | 8.51 | 9.48 | +7.12% | |
| 8.38 | 9.27 | 8.38 | 8.85 | +5.48% | |
| 8.41 | 8.55 | 8.22 | 8.39 | -1.18% | |
| 8.74 | 8.84 | 8.43 | 8.49 | -3.08% | |
| 8.90 | 8.98 | 8.57 | 8.76 | -2.88% | |
| 9.10 | 9.31 | 8.70 | 9.02 | -0.11% | |
| 9.10 | 9.13 | 8.88 | 9.03 | -1.85% | |
| 9.00 | 9.28 | 8.85 | 9.20 | +1.32% | |
| 9.77 | 9.99 | 8.98 | 9.08 | -7.91% | |
| 9.59 | 9.92 | 9.36 | 9.86 | +1.23% | |
| 10.00 | 10.11 | 9.61 | 9.74 | -2.99% | |
| 9.79 | 10.29 | 9.71 | 10.04 | +3.40% | |
| 10.15 | 10.78 | 9.13 | 9.71 | -4.24% | |
| 9.59 | 10.45 | 9.45 | 10.14 | +5.30% | |
| 9.70 | 9.89 | 9.52 | 9.63 | +0.42% | |
| 9.19 | 9.74 | 9.02 | 9.59 | +4.24% | |
| 9.59 | 9.61 | 8.95 | 9.20 | -4.27% | |
| 9.59 | 10.13 | 9.51 | 9.61 | +0.21% | |
| 9.77 | 10.14 | 9.51 | 9.59 | -2.94% | |
| 10.56 | 10.56 | 9.83 | 9.88 | -6.08% | |
| 10.55 | 10.87 | 10.33 | 10.52 | -1.50% | |
| 10.26 | 10.97 | 10.21 | 10.68 | +4.81% | |
| 10.70 | 10.80 | 10.03 | 10.19 | -5.82% | |
| 10.86 | 10.98 | 10.59 | 10.82 | -1.46% | |
| 10.25 | 11.06 | 10.25 | 10.98 | +9.69% | |
| 10.46 | 10.58 | 9.95 | 10.01 | -3.47% | |
| 10.56 | 10.77 | 10.19 | 10.37 | -0.67% | |
| 10.30 | 10.80 | 10.23 | 10.44 | +3.16% | |
| 9.30 | 10.30 | 9.30 | 10.12 | +10.36% | |
| 9.39 | 9.43 | 9.04 | 9.17 | -2.34% | |
| 9.25 | 9.51 | 9.09 | 9.39 | +0.11% | |
| 9.66 | 9.87 | 9.27 | 9.38 | +1.30% | |
| 9.07 | 9.42 | 8.80 | 9.26 | +1.20% | |
| 9.77 | 9.95 | 9.00 | 9.15 | -6.63% | |
| 9.54 | 10.16 | 9.36 | 9.80 | +1.87% | |
| 8.38 | 9.89 | 8.35 | 9.62 | +13.71% | |
| 8.36 | 8.62 | 8.19 | 8.46 | +4.57% | |
| 8.31 | 8.38 | 8.03 | 8.09 | -3.35% | |
| 8.85 | 8.95 | 8.37 | 8.37 | -6.17% | |
| 8.40 | 9.20 | 8.40 | 8.92 | +3.60% | |
| 8.53 | 8.80 | 8.47 | 8.61 | +2.62% | |
| 8.56 | 8.70 | 8.28 | 8.39 | -4.00% | |
| 9.15 | 9.29 | 8.73 | 8.74 | -2.13% | |
| 8.90 | 9.27 | 8.86 | 8.93 | -0.33% | |
| 9.08 | 9.38 | 8.76 | 8.96 | -1.43% | |
| 9.43 | 9.45 | 9.08 | 9.09 | -4.62% | |
| 9.71 | 9.94 | 9.40 | 9.53 | -1.14% | |
| 9.73 | 9.96 | 9.55 | 9.64 | +0.63% | |
| 10.00 | 10.37 | 9.51 | 9.58 | -3.33% | |
| 10.37 | 10.71 | 9.89 | 9.91 | -5.26% | |
| 10.58 | 10.90 | 10.22 | 10.46 | +1.85% | |
| 10.24 | 11.20 | 10.06 | 10.27 | +0.59% | |
| 11.89 | 12.10 | 9.25 | 10.21 | +2.92% | |
| 10.05 | 10.22 | 9.70 | 9.92 | -3.78% | |
| 10.44 | 10.64 | 10.10 | 10.31 | -2.83% | |
| 10.76 | 10.78 | 10.15 | 10.61 | -0.56% | |
| 11.43 | 11.58 | 10.58 | 10.67 | -9.65% | |
| 11.40 | 11.91 | 11.10 | 11.81 | +2.52% | |
| 11.00 | 11.87 | 10.81 | 11.52 | +3.32% | |
| 11.50 | 11.56 | 11.14 | 11.15 | -3.13% | |
| 11.86 | 12.05 | 11.45 | 11.51 | -2.95% | |
| 11.54 | 12.00 | 11.49 | 11.86 | +2.42% | |
| 11.12 | 11.83 | 11.10 | 11.58 | +3.12% | |
| 11.18 | 11.38 | 10.96 | 11.23 | -1.40% | |
| 11.40 | 11.57 | 10.89 | 11.39 | -1.30% | |
| 11.39 | 11.84 | 11.25 | 11.54 | +0.52% | |
| 11.36 | 11.79 | 11.28 | 11.48 | +1.06% | |
| 11.50 | 11.85 | 11.26 | 11.36 | -1.22% | |
| 11.70 | 11.90 | 11.37 | 11.50 | -2.38% | |
| 12.11 | 12.15 | 11.35 | 11.78 | -3.44% | |
| 13.00 | 13.08 | 12.11 | 12.20 | -4.54% | |
| 12.07 | 12.85 | 11.80 | 12.78 | +10.17% | |
| 11.32 | 11.78 | 11.02 | 11.60 | +7.81% | |
| 10.95 | 11.33 | 10.61 | 10.76 | -2.09% | |
| 11.46 | 11.69 | 10.78 | 10.99 | -3.51% | |
| 11.69 | 12.03 | 10.88 | 11.39 | -3.06% | |
| 11.60 | 12.11 | 11.30 | 11.75 | -0.68% | |
| 12.12 | 12.29 | 11.53 | 11.83 | -2.23% | |
| 12.08 | 12.45 | 11.93 | 12.10 | -0.66% | |
| 12.75 | 12.90 | 12.08 | 12.18 | -3.87% | |
| 12.74 | 12.87 | 12.26 | 12.67 | -0.55% | |
| 13.30 | 13.37 | 12.72 | 12.74 | -5.70% | |
| 13.76 | 14.01 | 13.26 | 13.51 | -1.82% | |
| 13.00 | 13.79 | 12.70 | 13.76 | +6.92% | |
| 13.85 | 13.85 | 12.70 | 12.87 | +1.50% | |
| 12.83 | 12.93 | 12.25 | 12.68 | -3.50% | |
| 11.84 | 13.17 | 11.46 | 13.14 | +10.23% | |
| 11.90 | 12.44 | 11.37 | 11.92 | +1.88% | |
| 10.95 | 11.95 | 10.56 | 11.70 | +6.65% | |
| 12.01 | 12.24 | 10.55 | 10.97 | -7.35% | |
| 11.05 | 12.87 | 10.35 | 11.84 | +6.57% | |
| 11.71 | 12.04 | 11.02 | 11.11 | -2.20% | |
| 11.43 | 11.81 | 11.02 | 11.36 | -3.24% | |
| 9.68 | 12.05 | 9.68 | 11.74 | +22.04% | |
| 9.96 | 10.02 | 9.32 | 9.62 | -3.12% | |
| 10.80 | 10.89 | 9.57 | 9.93 | -8.39% | |
| 11.37 | 11.46 | 10.65 | 10.84 | -3.99% | |
| 11.65 | 11.72 | 11.26 | 11.29 | -3.01% | |
| 11.49 | 11.68 | 11.32 | 11.64 | +0.87% | |
| 11.07 | 11.60 | 10.30 | 11.54 | +3.50% | |
| 9.67 | 11.21 | 9.52 | 11.15 | +3.15% | |
| 10.56 | 10.82 | 10.46 | 10.81 | +2.95% | |
| 10.90 | 11.04 | 10.46 | 10.50 | -4.55% | |
| 10.80 | 11.29 | 10.75 | 11.00 | +1.38% | |
| 11.20 | 11.35 | 10.83 | 10.85 | -2.52% | |
| 11.04 | 11.47 | 10.89 | 11.13 | +2.39% | |
| 11.08 | 11.60 | 10.72 | 10.87 | -1.45% | |
| 11.31 | 11.65 | 10.69 | 11.03 | -2.22% | |
| 11.62 | 11.80 | 11.12 | 11.28 | -2.17% | |
| 11.44 | 11.65 | 11.13 | 11.53 | +0.79% | |
| 10.78 | 11.71 | 10.65 | 11.44 | +7.92% | |
| 10.59 | 10.88 | 10.20 | 10.60 | +1.15% | |
| 10.52 | 10.63 | 9.93 | 10.48 | -0.57% | |
| 9.74 | 10.78 | 9.70 | 10.54 | +10.37% | |
| 9.70 | 9.82 | 9.29 | 9.55 | -0.62% | |
| 9.20 | 9.68 | 8.98 | 9.61 | +5.37% | |
| 8.50 | 9.23 | 8.29 | 9.12 | +3.28% | |
| 9.34 | 9.44 | 8.82 | 8.83 | -5.26% | |
| 9.89 | 9.89 | 9.31 | 9.32 | -7.08% | |
| 9.66 | 10.18 | 9.57 | 10.03 | +5.80% | |
| 9.00 | 9.63 | 8.92 | 9.48 | +0.74% | |
| 9.59 | 9.59 | 9.11 | 9.41 | -2.79% | |
| 9.75 | 9.92 | 9.05 | 9.68 | -0.10% | |
| 9.64 | 10.04 | 9.30 | 9.69 | +0.62% | |
| 9.67 | 10.28 | 9.53 | 9.63 | +1.80% | |
| 9.24 | 9.50 | 8.95 | 9.46 | +0.11% | |
| 8.25 | 9.70 | 8.23 | 9.45 | +14.27% | |
| 8.64 | 8.79 | 7.99 | 8.27 | -0.36% | |
| 8.00 | 8.37 | 7.81 | 8.30 | +2.72% | |
| 7.84 | 8.54 | 7.78 | 8.08 | +1.64% | |
| 7.77 | 8.58 | 7.75 | 7.95 | -6.69% | |
| 7.73 | 8.77 | 7.48 | 8.52 | +9.37% | |
| 8.45 | 8.51 | 7.65 | 7.79 | -5.69% | |
| 8.35 | 8.50 | 7.63 | 8.26 | -3.17% | |
| 8.61 | 9.05 | 8.15 | 8.53 | +2.28% | |
| 8.40 | 9.64 | 7.80 | 8.34 | -40.22% | |
| 14.61 | 14.82 | 13.65 | 13.95 | -6.06% | |
| 14.59 | 16.45 | 14.43 | 14.85 | -13.66% | |
| 17.20 | 17.84 | 16.90 | 17.20 | -1.09% | |
| 17.92 | 18.57 | 17.35 | 17.39 | -3.98% | |
| 17.00 | 18.40 | 16.80 | 18.11 | +5.29% | |
| 17.05 | 17.72 | 16.90 | 17.20 | -1.09% | |
| 16.90 | 17.83 | 16.90 | 17.39 | +4.76% | |
| 16.60 | 17.00 | 16.40 | 16.60 | +1.84% | |
| 16.51 | 16.84 | 16.27 | 16.30 | -1.09% | |
| 17.50 | 17.79 | 16.43 | 16.48 | -7.05% | |
| 17.30 | 18.18 | 17.25 | 17.73 | +1.08% | |
| 16.58 | 18.05 | 16.43 | 17.54 | +9.97% | |
| 16.27 | 16.68 | 15.81 | 15.95 | -3.22% | |
| 17.15 | 17.58 | 16.10 | 16.48 | -5.07% | |
| 16.63 | 18.08 | 16.59 | 17.36 | +4.20% | |
| 15.05 | 17.03 | 14.83 | 16.66 | +8.89% | |
| 16.00 | 16.00 | 15.09 | 15.30 | -3.16% | |
| 17.55 | 17.61 | 15.71 | 15.80 | -8.30% | |
| 15.50 | 17.35 | 15.38 | 17.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHVN chart for longer ranges.