XNYS
Datos históricos de Biohaven Ltd.
Biohaven Ltd. · BHVN
$15.49
▲ +0.20 (+1.28%)
Última operación · 28/10/2026, 20:08:53 UTC
- Variación en el periodo
- −14.3%
- Máximo
- US$18.57
- 30 de octubre de 2025
- Mínimo
- US$7.48
- 11 de noviembre de 2025
- Volumen medio diario
- 3.11 M
Del 29 de octubre de 2025 al 28 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 oct 2026 | 15.11 | 15.87 | 14.96 | 15.52 | +1.50% | 3.14 M |
| 27 oct 2026 | 14.44 | 15.30 | 14.13 | 15.29 | +5.81% | 2.43 M |
| 26 oct 2026 | 13.94 | 14.70 | 13.70 | 14.45 | +4.11% | 2.68 M |
| 23 oct 2026 | 15.22 | 15.37 | 13.83 | 13.88 | −5.51% | 4.69 M |
| 22 oct 2026 | 16.10 | 16.54 | 14.45 | 14.69 | +25.02% | 30.51 M |
| 21 oct 2026 | 11.90 | 12.16 | 11.63 | 11.75 | −0.51% | 1.44 M |
| 20 oct 2026 | 11.35 | 11.85 | 11.07 | 11.81 | +4.05% | 1.53 M |
| 19 oct 2026 | 11.01 | 11.52 | 10.87 | 11.35 | +5.29% | 1.69 M |
| 16 oct 2026 | 11.31 | 11.40 | 10.70 | 10.78 | −5.69% | 2.42 M |
| 15 oct 2026 | 10.95 | 11.66 | 10.94 | 11.43 | +4.57% | 1.45 M |
| 14 oct 2026 | 11.39 | 11.50 | 10.82 | 10.93 | −4.29% | 1.78 M |
| 13 oct 2026 | 11.79 | 11.79 | 11.16 | 11.42 | −3.30% | 2.43 M |
| 12 oct 2026 | 11.91 | 11.99 | 11.65 | 11.81 | −2.24% | 1.62 M |
| 9 oct 2026 | 11.90 | 12.27 | 11.75 | 12.08 | +1.26% | 1.37 M |
| 8 oct 2026 | 11.83 | 12.12 | 11.46 | 11.93 | +0.42% | 2.7 M |
| 7 oct 2026 | 11.86 | 12.23 | 11.85 | 11.88 | −1.66% | 2.15 M |
| 6 oct 2026 | 13.00 | 13.04 | 11.88 | 12.08 | −6.86% | 3.05 M |
| 5 oct 2026 | 12.85 | 13.31 | 12.45 | 12.97 | +0.78% | 1.67 M |
| 2 oct 2026 | 13.41 | 13.51 | 12.63 | 12.87 | −2.05% | 1.74 M |
| 1 oct 2026 | 13.31 | 13.62 | 13.04 | 13.14 | −1.57% | 1.51 M |
| 30 sep 2026 | 13.50 | 13.63 | 13.21 | 13.35 | +0.45% | 1.43 M |
| 29 sep 2026 | 13.12 | 13.50 | 12.93 | 13.29 | +0.15% | 1.53 M |
| 28 sep 2026 | 12.82 | 13.42 | 12.49 | 13.27 | +2.16% | 2.05 M |
| 25 sep 2026 | 13.25 | 13.35 | 12.77 | 12.99 | −1.52% | 1.58 M |
| 24 sep 2026 | 13.43 | 13.63 | 12.76 | 13.19 | −3.51% | 3.03 M |
| 23 sep 2026 | 14.84 | 14.84 | 13.51 | 13.67 | −7.95% | 2.74 M |
| 22 sep 2026 | 14.42 | 14.97 | 14.22 | 14.85 | +4.43% | 2.43 M |
| 21 sep 2026 | 13.90 | 14.49 | 13.56 | 14.22 | +4.41% | 3.29 M |
| 18 sep 2026 | 14.07 | 14.37 | 13.46 | 13.62 | −1.94% | 6.43 M |
| 17 sep 2026 | 12.18 | 14.33 | 12.05 | 13.89 | +15.56% | 5.83 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.