Quantcast

Historical Stock Prices

BHVN 
$60.16
*  
0.02
0.03%
Get BHVN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BHVN now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 60.07 60.82 58.81 60.16 681,728
04/17/2019 61.88 62.03 58.38 60.18 975,481
04/16/2019 59.91 62.2476 59.63 61.9 948,550
04/15/2019 59.06 60.95 58.0638 59.92 1,075,312
04/12/2019 49.05 59.4 48.25 58.24 5,044,008
04/11/2019 49.15 49.26 48.09 48.55 567,429
04/10/2019 48.99 50.05 48.25 49.3 248,403
04/09/2019 48.86 49.75 47.51 48.99 311,424
04/08/2019 50.19 50.97 48.54 50.26 525,225
04/05/2019 49.26 50.74 49.08 50.19 631,773
04/04/2019 49.05 49.34 47.81 49 871,492
04/03/2019 50.76 51.1867 48.75 49.4 594,258
04/02/2019 50.36 51.31 49.82 50.19 461,006
04/01/2019 51.5 52.2 50.09 50.72 318,288
03/29/2019 52.28 52.45 50.54 51.47 324,887
03/28/2019 51.09 51.88 50.6 51.74 188,981
03/27/2019 52.92 53.5099 49.8364 50.85 398,051
03/26/2019 51.61 53.82 51.61 52.87 455,490
03/25/2019 51 51.93 49.78 51.58 280,075
03/22/2019 52.87 53.66 50.6 50.85 384,105
03/21/2019 48.69 53.36 48.69 53.29 584,502
03/20/2019 49.98 50.345 48.17 49.28 622,702
03/19/2019 50.02 50.13 48.86 50.05 592,371
03/18/2019 50.37 50.44 47.3 49.44 762,376
03/15/2019 50.28 50.65 49.81 50.1 1,308,001
03/14/2019 49.46 50.29 48.81 50.1 389,497
03/13/2019 49.99 50.215 49.1705 49.64 311,991
03/12/2019 49.24 50.57 48.61 49.39 482,191
03/11/2019 47.62 49.18 47.43 49.04 476,698
03/08/2019 46.09 48.28 46.05 47.43 398,687
03/07/2019 45.17 46.86 44.29 46.61 317,176
03/06/2019 47.71 48.26 44.83 45.25 573,935
03/05/2019 47.1 49.1044 46.73 47.51 393,573
03/04/2019 48.6 48.79 45.99 47.16 499,679
03/01/2019 44.13 48.5 44.13 47.84 976,610
02/28/2019 44.86 45.29 43.43 43.98 319,121
02/27/2019 44.14 46.11 43.66 45.1 446,687
02/26/2019 45.37 45.37 43.79 44.13 359,770
02/25/2019 45.59 46.1077 44.655 45.45 288,233
02/22/2019 43.56 45.37 43.245 45 397,986
02/21/2019 43.92 44.14 43.17 43.44 212,488
02/20/2019 44.59 45.12 43.855 44.18 381,999
02/19/2019 45.28 45.68 43.89 44.25 381,870
02/15/2019 44.33 45.455 43.22 45.38 484,292
02/14/2019 44.32 45 42.98 43.9 334,754
02/13/2019 44.23 44.49 43.52 44.27 276,202
02/12/2019 43.71 44.725 43.08 43.85 298,696
02/11/2019 43.21 43.76 42.0728 43.15 298,958
02/08/2019 41.68 44.13 41.1 42.92 421,555
02/07/2019 41.64 42.505 41.11 41.57 579,626
02/06/2019 42.67 42.86 41.6 42.17 149,792
02/05/2019 43.07 43.41 41.7 42.69 420,536
02/04/2019 42.4 43.11 40.71 42.51 463,395
02/01/2019 38.78 42.37 37.58 41.64 591,658
01/31/2019 38.19 39.385 37.09 38.09 455,568
01/30/2019 35 39.7081 35 38.3 902,385
01/29/2019 35.23 35.53 34.3 34.69 984,474
01/28/2019 35.36 36.11 34.59 35.08 367,567
01/25/2019 34.91 36.11 34.065 35.84 202,914
01/24/2019 35.09 35.67 34.37 34.52 154,470
01/23/2019 35.85 37.04 34.72 35.17 180,938
01/22/2019 36.52 36.93 35.46 35.85 525,587
01/18/2019 37.59 38.18 36.315 36.85 312,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio