La bourse est fermée

Biohaven Ltd. (BHVN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
38,72-0,60 (-1,53 %)
À la clôture : 04:00PM EDT
38,55 -0,17 (-0,44 %)
Échanges après Bourse : 05:44PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202439,0340,8638,4738,7238,721 031 059
20 mai 202437,2640,1337,2139,3239,32872 700
17 mai 202438,6139,0336,9437,3737,37807 800
16 mai 202436,2138,6935,2538,4538,45595 600
15 mai 202438,8140,2036,8737,0837,081 019 000
14 mai 202435,1738,0134,8037,2437,241 308 000
13 mai 202435,4635,6933,6033,7833,782 012 400
10 mai 202440,1241,2033,8735,6935,693 507 000
09 mai 202440,6742,1940,5441,3641,36715 000
08 mai 202441,0041,2539,8340,7840,78760 400
07 mai 202441,2541,6940,3841,4741,47610 700
06 mai 202440,5541,2940,1041,1941,19501 900
03 mai 202440,7242,1040,4540,6940,69789 300
02 mai 202440,1840,9439,2139,9039,90797 700
01 mai 202438,6041,6338,4240,1840,181 640 700
30 avr. 202439,8040,2838,2938,8038,801 079 500
29 avr. 202439,3040,1538,5439,8339,831 248 900
26 avr. 202438,6139,2837,7538,9738,97948 400
25 avr. 202438,9538,9536,7738,5438,541 850 800
24 avr. 202440,1940,6238,3838,7238,72971 900
23 avr. 202440,5441,8839,2539,6139,612 087 200
22 avr. 202439,7039,7038,1938,3338,331 132 300
19 avr. 202442,3643,2437,6138,9938,993 353 200
18 avr. 202442,9043,3141,0042,1642,163 668 300
17 avr. 202444,1445,6042,5444,0344,031 040 200
16 avr. 202444,7745,0742,3543,7743,771 955 000
15 avr. 202450,9652,5043,5844,7744,773 401 900
12 avr. 202453,4953,7052,1353,0853,08782 400
11 avr. 202451,5353,8051,2053,4953,49697 900
10 avr. 202450,3751,6049,7751,0651,06718 500
09 avr. 202451,6253,1350,8551,9851,98756 400
08 avr. 202452,2952,4250,0251,4151,41834 700
05 avr. 202451,9353,7351,3652,5252,52583 600
04 avr. 202452,7055,7251,6052,3352,33879 700
03 avr. 202450,2552,7450,2552,2852,28934 400
02 avr. 202450,9952,1550,1050,7950,791 230 300
01 avr. 202454,6954,6951,5752,0652,06936 100
28 mars 202457,0257,0254,6554,6954,69841 300
27 mars 202456,8857,0754,2257,0257,02834 500
26 mars 202458,2059,5356,2056,2956,291 815 200
25 mars 202455,6256,3255,1355,2355,231 220 200
22 mars 202455,6356,4355,2555,8555,851 011 500
21 mars 202460,1760,4655,8555,8855,882 087 200
20 mars 202456,0259,3755,4359,3659,36921 300
19 mars 202456,0157,8355,4556,9556,952 448 800
18 mars 202458,2658,9756,2656,7456,741 935 700
15 mars 202455,3257,9554,9557,0757,073 605 900
14 mars 202458,9859,1555,4456,4256,422 052 900
13 mars 202458,3060,8358,0159,7559,752 362 400
12 mars 202454,5858,7054,4058,5858,581 274 900
11 mars 202457,5657,9954,0055,3855,381 499 800
08 mars 202459,0062,2155,8857,9757,971 700 900
07 mars 202458,9959,2556,5858,0558,051 288 300
06 mars 202459,5860,2256,7958,1358,131 221 900
05 mars 202456,0561,2556,0158,6558,652 011 900
04 mars 202451,5058,8351,1556,3956,392 579 400
01 mars 202447,4851,7846,2549,5449,541 741 700
29 févr. 202448,5649,3846,8348,1448,141 551 000
28 févr. 202447,2048,0446,2647,3047,30825 000
27 févr. 202446,9648,5845,8547,6647,661 066 000
26 févr. 202447,2048,0044,3946,1846,181 210 500
23 févr. 202448,3849,6147,2547,3147,31686 900
22 févr. 202447,0048,4946,8647,3347,33532 600
21 févr. 202446,8547,7045,2046,5746,57829 400
20 févr. 202448,9250,6846,9847,2447,241 097 500
16 févr. 202448,8650,2248,4449,5049,50667 000
15 févr. 202447,5749,2547,5749,1149,11628 800
14 févr. 202448,0048,9245,6947,1247,12800 600
13 févr. 202446,9048,2646,0546,9546,951 324 600
12 févr. 202449,2850,2347,9748,7148,71695 200
09 févr. 202447,1248,9347,1248,5548,55508 900
08 févr. 202447,2648,2046,1846,9246,92641 500
07 févr. 202447,2748,2146,9347,2647,26517 600
06 févr. 202447,7748,5846,5747,2147,21865 800
05 févr. 202444,7947,5044,2647,1647,16948 400
02 févr. 202444,0645,0743,0544,7944,79680 700
01 févr. 202444,9245,7443,9445,0045,00576 100
31 janv. 202443,8946,3743,8944,4844,48913 900
30 janv. 202445,2545,9043,6543,8143,81991 200
29 janv. 202445,5046,6144,9045,6745,67807 500
26 janv. 202445,1045,4544,1944,8944,89508 700
25 janv. 202446,0947,2744,9044,9744,97758 200
24 janv. 202449,1049,5845,3345,6045,60599 900
23 janv. 202449,0349,6546,8848,3148,311 204 200
22 janv. 202444,9148,6944,8248,4548,451 548 100
19 janv. 202442,8044,3542,0244,3544,35995 300
18 janv. 202443,8044,1542,2042,7142,71947 600
17 janv. 202444,0844,1842,8043,4943,491 216 900
16 janv. 202444,5045,5843,5444,6044,60707 900
12 janv. 202445,9846,8445,2445,3445,34650 500
11 janv. 202446,0046,1343,7045,4645,461 201 300
10 janv. 202447,9648,2946,0846,5046,501 164 300
09 janv. 202446,5348,6645,5547,7147,711 429 300
08 janv. 202442,9247,1742,7547,0647,062 027 900
05 janv. 202441,5043,7441,1542,5942,591 073 300
04 janv. 202440,5643,8340,5642,3642,361 026 400
03 janv. 202441,3142,4239,8440,1940,191 114 600
02 janv. 202442,0942,7140,3441,9341,931 111 200
29 déc. 202342,8943,4441,7442,8042,801 320 700
28 déc. 202343,6744,2042,9143,2843,281 054 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...