Comparing Back to the side-by-side chart ↗
Biohaven Ltd. (BHVN) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.31 | 11.40 | 10.70 | 10.78 | -5.69% | 2,423,700 |
| 2026-10-15 | 10.95 | 11.66 | 10.94 | 11.43 | +4.57% | 1,448,100 |
| 2026-10-14 | 11.39 | 11.50 | 10.82 | 10.93 | -4.29% | 1,777,600 |
| 2026-10-13 | 11.79 | 11.79 | 11.16 | 11.42 | -3.30% | 2,434,000 |
| 2026-10-12 | 11.91 | 11.99 | 11.65 | 11.81 | -2.24% | 1,623,000 |
| 2026-10-09 | 11.90 | 12.27 | 11.74 | 12.08 | +1.26% | 1,370,000 |
| 2026-10-08 | 11.83 | 12.12 | 11.46 | 11.93 | +0.42% | 2,698,600 |
| 2026-10-07 | 11.86 | 12.23 | 11.85 | 11.88 | -1.66% | 2,147,200 |
| 2026-10-06 | 13.00 | 13.04 | 11.88 | 12.08 | -6.86% | 3,054,000 |
| 2026-10-05 | 12.85 | 13.31 | 12.45 | 12.97 | +0.78% | 1,671,700 |
| 2026-10-02 | 13.41 | 13.51 | 12.63 | 12.87 | -2.05% | 1,735,500 |
| 2026-10-01 | 13.31 | 13.62 | 13.04 | 13.14 | -1.57% | 1,507,200 |
| 2026-09-30 | 13.50 | 13.63 | 13.21 | 13.35 | +0.45% | 1,432,100 |
| 2026-09-29 | 13.12 | 13.50 | 12.93 | 13.29 | +0.15% | 1,534,000 |
| 2026-09-28 | 12.82 | 13.42 | 12.49 | 13.27 | +2.16% | 2,046,000 |
| 2026-09-25 | 13.25 | 13.35 | 12.77 | 12.99 | -1.52% | 1,579,100 |
| 2026-09-24 | 13.43 | 13.63 | 12.76 | 13.19 | -3.51% | 3,025,700 |
| 2026-09-23 | 14.84 | 14.84 | 13.51 | 13.67 | -7.95% | 2,741,100 |
| 2026-09-22 | 14.42 | 14.97 | 14.22 | 14.85 | +4.43% | 2,431,900 |
| 2026-09-21 | 13.90 | 14.49 | 13.55 | 14.22 | +4.41% | 3,293,300 |
| 2026-09-18 | 14.07 | 14.37 | 13.46 | 13.62 | -1.94% | 6,431,800 |
| 2026-09-17 | 12.18 | 14.32 | 12.05 | 13.89 | +15.56% | 5,833,704 |
| 2026-09-16 | 12.34 | 12.44 | 11.93 | 12.02 | -2.59% | 2,253,000 |
| 2026-09-15 | 12.57 | 12.67 | 11.96 | 12.34 | -2.37% | 3,082,200 |
| 2026-09-14 | 12.52 | 12.87 | 12.52 | 12.64 | -0.55% | 1,648,600 |
| 2026-09-11 | 13.03 | 13.37 | 12.58 | 12.71 | -0.63% | 2,862,300 |
| 2026-09-10 | 13.53 | 13.84 | 12.44 | 12.79 | -14.73% | 8,321,300 |
| 2026-09-09 | 14.62 | 15.46 | 14.41 | 15.00 | +1.90% | 2,817,100 |
| 2026-09-08 | 14.91 | 15.80 | 14.33 | 14.72 | -6.18% | 3,306,300 |
| 2026-09-04 | 15.52 | 15.80 | 15.21 | 15.69 | -1.07% | 1,900,800 |
| 2026-09-03 | 15.89 | 16.29 | 15.46 | 15.86 | +1.08% | 2,258,700 |
| 2026-09-02 | 15.97 | 16.66 | 14.98 | 15.69 | -0.32% | 2,677,400 |
| 2026-09-01 | 15.39 | 16.04 | 14.88 | 15.74 | +3.08% | 2,480,100 |
| 2026-08-31 | 15.46 | 15.79 | 15.18 | 15.27 | -0.91% | 2,926,700 |
| 2026-08-28 | 15.88 | 16.34 | 14.94 | 15.41 | -4.40% | 2,887,900 |
| 2026-08-27 | 16.95 | 17.05 | 15.50 | 16.12 | -4.90% | 5,426,500 |
| 2026-08-26 | 14.24 | 18.24 | 13.00 | 16.95 | +17.87% | 15,760,200 |
| 2026-08-25 | 13.96 | 14.86 | 13.92 | 14.38 | +5.12% | 3,441,599 |
| 2026-08-24 | 13.95 | 14.00 | 13.56 | 13.68 | -1.23% | 1,355,524 |
| 2026-08-21 | 13.60 | 14.33 | 13.53 | 13.85 | +2.59% | 2,085,900 |
| 2026-08-20 | 13.96 | 14.52 | 13.26 | 13.50 | -4.53% | 4,017,400 |
| 2026-08-19 | 13.94 | 14.44 | 13.76 | 14.14 | +4.20% | 1,963,600 |
| 2026-08-18 | 14.30 | 14.30 | 13.54 | 13.57 | -6.15% | 1,965,200 |
| 2026-08-17 | 14.50 | 14.79 | 14.22 | 14.46 | -1.23% | 1,849,200 |
| 2026-08-14 | 14.79 | 14.96 | 14.31 | 14.64 | -1.41% | 1,243,800 |
| 2026-08-13 | 14.47 | 15.04 | 14.30 | 14.85 | +3.20% | 1,651,800 |
| 2026-08-12 | 14.63 | 14.75 | 14.18 | 14.39 | -0.69% | 2,139,000 |
| 2026-08-11 | 14.00 | 14.57 | 13.73 | 14.49 | -0.34% | 2,362,955 |
| 2026-08-10 | 14.59 | 14.92 | 14.50 | 14.54 | -0.82% | 1,377,761 |
| 2026-08-07 | 14.77 | 14.93 | 14.44 | 14.66 | +1.66% | 1,121,700 |
| 2026-08-06 | 13.61 | 14.51 | 13.61 | 14.42 | +5.80% | 1,881,300 |
| 2026-08-05 | 13.82 | 14.00 | 13.43 | 13.63 | -0.87% | 1,433,200 |
| 2026-08-04 | 13.66 | 13.79 | 13.32 | 13.75 | +2.84% | 2,414,500 |
| 2026-08-03 | 13.51 | 13.70 | 13.13 | 13.37 | -0.96% | 1,590,000 |
| 2026-07-31 | 13.87 | 13.94 | 13.25 | 13.50 | -2.32% | 1,429,800 |
| 2026-07-30 | 13.50 | 13.87 | 13.13 | 13.82 | +2.90% | 1,242,500 |
| 2026-07-29 | 13.78 | 14.10 | 13.27 | 13.43 | -2.47% | 1,480,900 |
| 2026-07-28 | 14.27 | 14.57 | 13.63 | 13.77 | -5.10% | 3,625,600 |
| 2026-07-27 | 14.62 | 14.89 | 14.25 | 14.51 | +1.33% | 1,873,800 |
| 2026-07-24 | 14.68 | 14.98 | 13.88 | 14.32 | -2.25% | 1,718,100 |
| 2026-07-23 | 14.65 | 14.86 | 14.35 | 14.65 | -0.68% | 1,549,200 |
| 2026-07-22 | 15.26 | 15.50 | 14.56 | 14.75 | -4.90% | 2,169,500 |
| 2026-07-21 | 15.09 | 15.57 | 14.86 | 15.51 | +4.37% | 1,752,500 |
| 2026-07-20 | 15.51 | 15.79 | 14.74 | 14.86 | -3.76% | 1,784,500 |
| 2026-07-17 | 13.74 | 15.51 | 13.62 | 15.44 | +8.96% | 3,506,000 |
| 2026-07-16 | 14.65 | 14.69 | 14.01 | 14.17 | -4.64% | 1,406,000 |
| 2026-07-15 | 14.94 | 14.98 | 14.56 | 14.86 | -0.54% | 1,310,900 |
| 2026-07-14 | 15.19 | 15.26 | 14.74 | 14.94 | -1.52% | 1,433,500 |
| 2026-07-13 | 15.35 | 15.59 | 14.75 | 15.17 | -2.44% | 1,690,900 |
| 2026-07-10 | 16.35 | 16.42 | 15.33 | 15.55 | -7.39% | 2,130,300 |
| 2026-07-09 | 16.49 | 17.28 | 16.25 | 16.79 | +0.90% | 2,101,300 |
| 2026-07-08 | 15.25 | 16.84 | 15.20 | 16.64 | +7.01% | 3,815,100 |
| 2026-07-07 | 16.27 | 16.44 | 15.05 | 15.55 | -3.12% | 2,946,800 |
| 2026-07-06 | 16.09 | 16.44 | 15.72 | 16.05 | +0.56% | 1,945,800 |
| 2026-07-02 | 15.89 | 16.50 | 15.60 | 15.96 | +1.27% | 3,530,600 |
| 2026-07-01 | 14.95 | 15.80 | 14.59 | 15.76 | +5.91% | 4,743,700 |
| 2026-06-30 | 14.75 | 15.03 | 14.41 | 14.88 | -0.47% | 3,174,600 |
| 2026-06-29 | 14.32 | 15.25 | 14.05 | 14.95 | -5.56% | 3,497,700 |
| 2026-06-26 | 15.71 | 16.74 | 15.45 | 15.83 | +3.19% | 9,512,900 |
| 2026-06-25 | 14.90 | 15.74 | 14.78 | 15.34 | +2.54% | 6,061,100 |
| 2026-06-24 | 14.78 | 15.23 | 14.50 | 14.96 | +1.22% | 2,258,200 |
| 2026-06-23 | 15.04 | 15.80 | 14.75 | 14.78 | -4.65% | 2,488,300 |
| 2026-06-22 | 14.07 | 15.67 | 14.07 | 15.50 | +14.22% | 5,772,500 |
| 2026-06-18 | 13.69 | 14.23 | 13.12 | 13.57 | -0.37% | 6,459,000 |
| 2026-06-17 | 13.16 | 13.97 | 12.97 | 13.62 | +12.66% | 6,982,400 |
| 2026-06-16 | 12.02 | 12.27 | 11.56 | 12.09 | -0.41% | 2,375,000 |
| 2026-06-15 | 11.50 | 12.22 | 11.13 | 12.14 | +7.62% | 4,471,500 |
| 2026-06-12 | 11.43 | 11.99 | 11.26 | 11.28 | -0.79% | 2,361,100 |
| 2026-06-11 | 11.02 | 11.60 | 10.95 | 11.37 | +2.71% | 4,385,600 |
| 2026-06-10 | 11.00 | 12.02 | 10.86 | 11.07 | -0.18% | 3,936,900 |
| 2026-06-09 | 11.24 | 12.00 | 10.68 | 11.09 | -0.27% | 3,772,700 |
| 2026-06-08 | 10.97 | 11.38 | 10.93 | 11.12 | +2.96% | 2,281,300 |
| 2026-06-05 | 11.33 | 11.50 | 10.61 | 10.80 | -5.26% | 2,036,000 |
| 2026-06-04 | 10.90 | 11.43 | 10.76 | 11.40 | +5.46% | 3,427,000 |
| 2026-06-03 | 9.96 | 10.83 | 9.90 | 10.81 | +6.71% | 3,114,500 |
| 2026-06-02 | 11.21 | 11.26 | 10.12 | 10.13 | -11.37% | 2,330,000 |
| 2026-06-01 | 11.09 | 11.54 | 10.70 | 11.43 | +3.81% | 2,701,900 |
| 2026-05-29 | 10.70 | 12.00 | 10.55 | 11.01 | +7.52% | 4,891,500 |
| 2026-05-28 | 11.12 | 11.17 | 10.19 | 10.24 | -9.30% | 4,471,700 |
| 2026-05-27 | 10.16 | 11.53 | 9.96 | 11.29 | +12.12% | 4,784,200 |
| 2026-05-26 | 9.50 | 10.24 | 9.48 | 10.07 | +6.56% | 2,216,100 |
| 2026-05-22 | 9.46 | 9.92 | 9.43 | 9.45 | -0.32% | 1,439,400 |
| 2026-05-21 | 8.74 | 9.60 | 8.51 | 9.48 | +7.12% | 2,157,800 |
| 2026-05-20 | 8.38 | 9.27 | 8.38 | 8.85 | +5.48% | 2,903,700 |
| 2026-05-19 | 8.41 | 8.55 | 8.22 | 8.39 | -1.18% | 1,486,300 |
| 2026-05-18 | 8.74 | 8.84 | 8.43 | 8.49 | -3.08% | 2,105,900 |
| 2026-05-15 | 8.90 | 8.98 | 8.57 | 8.76 | -2.88% | 2,023,000 |
| 2026-05-14 | 9.10 | 9.30 | 8.70 | 9.02 | -0.11% | 1,642,200 |
| 2026-05-13 | 9.10 | 9.13 | 8.88 | 9.03 | -1.85% | 2,417,400 |
| 2026-05-12 | 9.00 | 9.28 | 8.85 | 9.20 | +1.32% | 1,818,600 |
| 2026-05-11 | 9.77 | 9.99 | 8.97 | 9.08 | -7.91% | 1,945,900 |
| 2026-05-08 | 9.59 | 9.92 | 9.36 | 9.86 | +1.23% | 1,978,600 |
| 2026-05-07 | 10.00 | 10.11 | 9.61 | 9.74 | -2.99% | 1,261,100 |
| 2026-05-06 | 9.79 | 10.29 | 9.71 | 10.04 | +3.40% | 2,028,200 |
| 2026-05-05 | 10.15 | 10.78 | 9.13 | 9.71 | -4.24% | 3,939,600 |
| 2026-05-04 | 9.59 | 10.45 | 9.45 | 10.14 | +5.30% | 1,909,000 |
| 2026-05-01 | 9.70 | 9.89 | 9.52 | 9.63 | +0.42% | 1,280,300 |
| 2026-04-30 | 9.19 | 9.74 | 9.02 | 9.59 | +4.24% | 1,569,200 |
| 2026-04-29 | 9.59 | 9.61 | 8.95 | 9.20 | -4.27% | 1,762,200 |
| 2026-04-28 | 9.59 | 10.13 | 9.51 | 9.61 | +0.21% | 1,411,300 |
| 2026-04-27 | 9.77 | 10.14 | 9.51 | 9.59 | -2.94% | 1,372,700 |
| 2026-04-24 | 10.56 | 10.56 | 9.83 | 9.88 | -6.08% | 1,694,500 |
| 2026-04-23 | 10.54 | 10.87 | 10.32 | 10.52 | -1.50% | 1,439,100 |
| 2026-04-22 | 10.26 | 10.97 | 10.21 | 10.68 | +4.81% | 1,579,400 |
| 2026-04-21 | 10.70 | 10.80 | 10.03 | 10.19 | -5.82% | 2,287,500 |
| 2026-04-20 | 10.86 | 10.98 | 10.59 | 10.82 | -1.46% | 1,623,500 |
| 2026-04-17 | 10.25 | 11.06 | 10.25 | 10.98 | +9.69% | 2,695,000 |
| 2026-04-16 | 10.46 | 10.58 | 9.95 | 10.01 | -3.47% | 1,599,800 |
| 2026-04-15 | 10.56 | 10.77 | 10.19 | 10.37 | -0.67% | 1,960,900 |
| 2026-04-14 | 10.30 | 10.80 | 10.23 | 10.44 | +3.16% | 1,592,400 |
| 2026-04-13 | 9.30 | 10.29 | 9.30 | 10.12 | +10.36% | 2,288,700 |
| 2026-04-10 | 9.39 | 9.43 | 9.04 | 9.17 | -2.34% | 1,350,100 |
| 2026-04-09 | 9.25 | 9.51 | 9.09 | 9.39 | +0.11% | 1,383,600 |
| 2026-04-08 | 9.66 | 9.87 | 9.27 | 9.38 | +1.30% | 1,256,300 |
| 2026-04-07 | 9.07 | 9.41 | 8.80 | 9.26 | +1.20% | 1,613,558 |
| 2026-04-06 | 9.77 | 9.95 | 9.00 | 9.15 | -6.63% | 1,683,154 |
| 2026-04-02 | 9.54 | 10.16 | 9.36 | 9.80 | +1.87% | 2,600,100 |
| 2026-04-01 | 8.38 | 9.89 | 8.35 | 9.62 | +13.71% | 3,496,000 |
| 2026-03-31 | 8.36 | 8.62 | 8.19 | 8.46 | +4.57% | 5,721,200 |
| 2026-03-30 | 8.31 | 8.38 | 8.03 | 8.09 | -3.35% | 2,077,800 |
| 2026-03-27 | 8.85 | 8.95 | 8.37 | 8.37 | -6.17% | 1,646,500 |
| 2026-03-26 | 8.40 | 9.20 | 8.40 | 8.92 | +3.60% | 1,717,400 |
| 2026-03-25 | 8.53 | 8.80 | 8.47 | 8.61 | +2.62% | 1,818,400 |
| 2026-03-24 | 8.56 | 8.70 | 8.28 | 8.39 | -4.00% | 2,410,100 |
| 2026-03-23 | 9.15 | 9.29 | 8.73 | 8.74 | -2.13% | 1,402,700 |
| 2026-03-20 | 8.90 | 9.27 | 8.86 | 8.93 | -0.33% | 6,124,400 |
| 2026-03-19 | 9.08 | 9.38 | 8.76 | 8.96 | -1.43% | 1,541,700 |
| 2026-03-18 | 9.43 | 9.45 | 9.08 | 9.09 | -4.62% | 2,428,500 |
| 2026-03-17 | 9.71 | 9.94 | 9.40 | 9.53 | -1.14% | 1,839,500 |
| 2026-03-16 | 9.73 | 9.96 | 9.55 | 9.64 | +0.63% | 1,652,600 |
| 2026-03-13 | 10.00 | 10.37 | 9.51 | 9.58 | -3.33% | 1,737,000 |
| 2026-03-12 | 10.37 | 10.71 | 9.88 | 9.91 | -5.26% | 1,692,800 |
| 2026-03-11 | 10.58 | 10.90 | 10.22 | 10.46 | +1.85% | 2,059,500 |
| 2026-03-10 | 10.24 | 11.20 | 10.05 | 10.27 | +0.59% | 4,160,482 |
| 2026-03-09 | 11.89 | 12.10 | 9.25 | 10.21 | +2.92% | 5,987,878 |
| 2026-03-06 | 10.05 | 10.22 | 9.70 | 9.92 | -3.78% | 2,221,600 |
| 2026-03-05 | 10.44 | 10.63 | 10.10 | 10.31 | -2.83% | 2,334,000 |
| 2026-03-04 | 10.76 | 10.78 | 10.15 | 10.61 | -0.56% | 2,150,900 |
| 2026-03-03 | 11.43 | 11.58 | 10.58 | 10.67 | -9.65% | 2,589,900 |
| 2026-03-02 | 11.40 | 11.91 | 11.10 | 11.81 | +2.52% | 1,677,000 |
| 2026-02-27 | 11.00 | 11.87 | 10.81 | 11.52 | +3.32% | 2,919,400 |
| 2026-02-26 | 11.50 | 11.55 | 11.14 | 11.15 | -3.13% | 1,478,500 |
| 2026-02-25 | 11.86 | 12.05 | 11.45 | 11.51 | -2.95% | 1,061,800 |
| 2026-02-24 | 11.54 | 12.00 | 11.49 | 11.86 | +2.42% | 1,366,700 |
| 2026-02-23 | 11.12 | 11.83 | 11.10 | 11.58 | +3.12% | 1,553,600 |
| 2026-02-20 | 11.18 | 11.38 | 10.96 | 11.23 | -1.40% | 2,118,200 |
| 2026-02-19 | 11.40 | 11.57 | 10.88 | 11.39 | -1.30% | 2,130,900 |
| 2026-02-18 | 11.39 | 11.84 | 11.25 | 11.54 | +0.52% | 1,482,300 |
| 2026-02-17 | 11.36 | 11.79 | 11.28 | 11.48 | +1.06% | 1,869,000 |
| 2026-02-13 | 11.50 | 11.85 | 11.26 | 11.36 | -1.22% | 2,089,900 |
| 2026-02-12 | 11.70 | 11.90 | 11.37 | 11.50 | -2.38% | 1,888,100 |
| 2026-02-11 | 12.11 | 12.15 | 11.35 | 11.78 | -3.44% | 2,027,700 |
| 2026-02-10 | 13.00 | 13.08 | 12.11 | 12.20 | -4.54% | 2,283,700 |
| 2026-02-09 | 12.07 | 12.85 | 11.80 | 12.78 | +10.17% | 3,504,600 |
| 2026-02-06 | 11.32 | 11.78 | 11.02 | 11.60 | +7.81% | 2,443,100 |
| 2026-02-05 | 10.95 | 11.33 | 10.61 | 10.76 | -2.09% | 3,958,900 |
| 2026-02-04 | 11.46 | 11.69 | 10.78 | 10.99 | -3.51% | 2,235,700 |
| 2026-02-03 | 11.69 | 12.03 | 10.88 | 11.39 | -3.06% | 2,540,400 |
| 2026-02-02 | 11.60 | 12.11 | 11.30 | 11.75 | -0.68% | 2,446,100 |
| 2026-01-30 | 12.12 | 12.29 | 11.53 | 11.83 | -2.23% | 1,810,100 |
| 2026-01-29 | 12.08 | 12.45 | 11.93 | 12.10 | -0.66% | 1,681,800 |
| 2026-01-28 | 12.75 | 12.90 | 12.08 | 12.18 | -3.87% | 1,233,000 |
| 2026-01-27 | 12.74 | 12.87 | 12.26 | 12.67 | -0.55% | 2,383,100 |
| 2026-01-26 | 13.30 | 13.37 | 12.71 | 12.74 | -5.70% | 2,120,300 |
| 2026-01-23 | 13.76 | 14.01 | 13.26 | 13.51 | -1.82% | 1,848,000 |
| 2026-01-22 | 13.00 | 13.79 | 12.70 | 13.76 | +6.92% | 2,810,600 |
| 2026-01-21 | 13.85 | 13.85 | 12.70 | 12.87 | +1.50% | 3,478,400 |
| 2026-01-20 | 12.83 | 12.93 | 12.25 | 12.68 | -3.50% | 2,817,800 |
| 2026-01-16 | 11.84 | 13.16 | 11.46 | 13.14 | +10.23% | 4,125,900 |
| 2026-01-15 | 11.90 | 12.44 | 11.37 | 11.92 | +1.88% | 3,328,300 |
| 2026-01-14 | 10.95 | 11.95 | 10.56 | 11.70 | +6.65% | 3,235,700 |
| 2026-01-13 | 12.01 | 12.24 | 10.54 | 10.97 | -7.35% | 3,414,000 |
| 2026-01-12 | 11.05 | 12.87 | 10.35 | 11.84 | +6.57% | 6,710,800 |
| 2026-01-09 | 11.71 | 12.04 | 11.02 | 11.11 | -2.20% | 2,841,400 |
| 2026-01-08 | 11.43 | 11.81 | 11.02 | 11.36 | -3.24% | 2,790,900 |
| 2026-01-07 | 9.68 | 12.05 | 9.68 | 11.74 | +22.04% | 6,708,600 |
| 2026-01-06 | 9.96 | 10.02 | 9.32 | 9.62 | -3.12% | 3,184,700 |
| 2026-01-05 | 10.80 | 10.89 | 9.57 | 9.93 | -8.39% | 4,213,100 |
| 2026-01-02 | 11.37 | 11.46 | 10.65 | 10.84 | -3.99% | 2,108,200 |
| 2025-12-31 | 11.65 | 11.72 | 11.26 | 11.29 | -3.01% | 2,293,300 |
| 2025-12-30 | 11.49 | 11.68 | 11.31 | 11.64 | +0.87% | 2,770,900 |
| 2025-12-29 | 11.07 | 11.60 | 10.29 | 11.54 | +3.50% | 3,977,200 |
| 2025-12-26 | 9.67 | 11.21 | 9.52 | 11.15 | +3.15% | 8,260,600 |
| 2025-12-24 | 10.56 | 10.82 | 10.46 | 10.81 | +2.95% | 1,441,500 |
| 2025-12-23 | 10.90 | 11.04 | 10.46 | 10.50 | -4.55% | 2,115,300 |
| 2025-12-22 | 10.80 | 11.29 | 10.74 | 11.00 | +1.38% | 2,222,700 |
| 2025-12-19 | 11.20 | 11.35 | 10.82 | 10.85 | -2.52% | 5,087,800 |
| 2025-12-18 | 11.04 | 11.47 | 10.89 | 11.13 | +2.39% | 3,019,700 |
| 2025-12-17 | 11.08 | 11.60 | 10.72 | 10.87 | -1.45% | 3,980,200 |
| 2025-12-16 | 11.31 | 11.65 | 10.69 | 11.03 | -2.22% | 1,987,900 |
| 2025-12-15 | 11.62 | 11.80 | 11.12 | 11.28 | -2.17% | 2,442,200 |
| 2025-12-12 | 11.44 | 11.65 | 11.13 | 11.53 | +0.79% | 1,868,200 |
| 2025-12-11 | 10.78 | 11.71 | 10.64 | 11.44 | +7.92% | 3,400,200 |
| 2025-12-10 | 10.59 | 10.88 | 10.20 | 10.60 | +1.15% | 2,688,600 |
| 2025-12-09 | 10.52 | 10.63 | 9.93 | 10.48 | -0.57% | 3,666,726 |
| 2025-12-08 | 9.74 | 10.78 | 9.70 | 10.54 | +10.37% | 2,978,134 |
| 2025-12-05 | 9.70 | 9.82 | 9.29 | 9.55 | -0.62% | 3,886,500 |
| 2025-12-04 | 9.20 | 9.68 | 8.98 | 9.61 | +5.37% | 3,308,200 |
| 2025-12-03 | 8.50 | 9.23 | 8.29 | 9.12 | +3.28% | 3,139,600 |
| 2025-12-02 | 9.34 | 9.44 | 8.82 | 8.83 | -5.26% | 2,658,000 |
| 2025-12-01 | 9.89 | 9.89 | 9.31 | 9.32 | -7.08% | 2,478,700 |
| 2025-11-28 | 9.66 | 10.18 | 9.56 | 10.03 | +5.80% | 1,750,500 |
| 2025-11-26 | 9.00 | 9.63 | 8.92 | 9.48 | +0.74% | 2,765,600 |
| 2025-11-25 | 9.59 | 9.59 | 9.11 | 9.41 | -2.79% | 2,634,862 |
| 2025-11-24 | 9.75 | 9.92 | 9.05 | 9.68 | -0.10% | 4,628,867 |
| 2025-11-21 | 9.64 | 10.04 | 9.29 | 9.69 | +0.62% | 3,382,600 |
| 2025-11-20 | 9.67 | 10.28 | 9.53 | 9.63 | +1.80% | 5,035,300 |
| 2025-11-19 | 9.24 | 9.49 | 8.95 | 9.46 | +0.11% | 3,918,800 |
| 2025-11-18 | 8.25 | 9.70 | 8.23 | 9.45 | +14.27% | 7,205,900 |
| 2025-11-17 | 8.64 | 8.79 | 7.99 | 8.27 | -0.36% | 4,131,500 |
| 2025-11-14 | 8.00 | 8.37 | 7.81 | 8.30 | +2.72% | 4,821,700 |
| 2025-11-13 | 7.84 | 8.54 | 7.78 | 8.08 | +1.64% | 7,956,700 |
| 2025-11-12 | 7.77 | 8.58 | 7.75 | 7.95 | -6.69% | 12,222,200 |
| 2025-11-11 | 7.73 | 8.77 | 7.48 | 8.52 | +9.37% | 5,873,700 |
| 2025-11-10 | 8.45 | 8.51 | 7.64 | 7.79 | -5.69% | 4,232,900 |
| 2025-11-07 | 8.35 | 8.50 | 7.63 | 8.26 | -3.17% | 6,359,800 |
| 2025-11-06 | 8.61 | 9.05 | 8.15 | 8.53 | +2.28% | 8,644,000 |
| 2025-11-05 | 8.40 | 9.64 | 7.80 | 8.34 | -40.22% | 34,612,600 |
| 2025-11-04 | 14.61 | 14.81 | 13.65 | 13.95 | -6.06% | 2,736,100 |
| 2025-11-03 | 14.59 | 16.45 | 14.43 | 14.85 | -13.66% | 4,735,300 |
| 2025-10-31 | 17.20 | 17.84 | 16.90 | 17.20 | -1.09% | 2,433,100 |
| 2025-10-30 | 17.92 | 18.57 | 17.35 | 17.39 | -3.98% | 1,796,900 |
| 2025-10-29 | 17.00 | 18.40 | 16.80 | 18.11 | +5.29% | 2,187,800 |
| 2025-10-28 | 17.05 | 17.72 | 16.90 | 17.20 | -1.09% | 1,699,100 |
| 2025-10-27 | 16.90 | 17.83 | 16.90 | 17.39 | +4.76% | 1,922,800 |
| 2025-10-24 | 16.60 | 17.00 | 16.40 | 16.60 | +1.84% | 1,281,300 |
| 2025-10-23 | 16.51 | 16.84 | 16.27 | 16.30 | -1.09% | 1,749,200 |
| 2025-10-22 | 17.50 | 17.79 | 16.43 | 16.48 | -7.05% | 2,184,200 |
| 2025-10-21 | 17.30 | 18.18 | 17.25 | 17.73 | +1.08% | 1,823,100 |
| 2025-10-20 | 16.58 | 18.05 | 16.43 | 17.54 | +9.97% | 3,183,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+21.14%). 가장 약한 달: 11월 (-32.46%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Biohaven Ltd. (BHVN)의 최근 종가는 얼마입니까?
2026-10-16 기준 10.78. Closelook 데이터 레이크의 일별 가격 기록 기준.
BHVN의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 18.57, 최저 7.48 (2026-10-16 기준).
Biohaven Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BHVN의 가장 강한 달은 12월(평균 +21.14%), 가장 약한 달은 11월(평균 -32.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.