Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BHVN	40.72	42.105	40.45	40.69	0.765	789,367	5,643	40.11	41.04
2024-05-02	Z	BHVN	40.18	40.935	39.21	39.90	-0.31	797,706	7,805	39.76	40.47
2024-05-01	Z	BHVN	38.60	41.635	38.425	40.18	1.39	1,641,783	11,091	40.69	45.04
2024-04-30	Z	BHVN	39.80	40.28	38.29	38.80	-1.02	1,079,601	7,653	38.43	39.47
2024-04-29	Z	BHVN	39.30	40.15	38.54	39.83	0.93	1,249,661	8,360	39.75	40.08
2024-04-26	Z	BHVN	38.61	39.28	37.75	38.97	0.45	948,307	6,932	38.71	42.05
2024-04-25	Z	BHVN	38.95	38.95	36.77	38.54	-0.23	1,850,774	9,818	38.21	45.26
2024-04-24	Z	BHVN	40.19	40.6235	38.38	38.72	-0.90	971,867	5,783	38.00	45.26
2024-04-23	Z	BHVN	40.54	41.88	39.25	39.61	1.28	2,087,127	13,635	39.61	43.87
2024-04-22	Z	BHVN	39.70	39.70	38.19	38.33	-0.67	1,132,013	7,842	38.01	39.89
2024-04-19	Z	BHVN	42.36	43.235	37.61	38.99	-3.17	3,353,121	19,922	38.00	39.69
2024-04-18	Z	BHVN	42.90	43.31	41.00	42.16	-1.89	3,668,409	17,357	41.51	43.60
2024-04-17	Z	BHVN	44.14	45.60	42.545	44.03	0.42	1,039,639	6,731	42.50	45.97
2024-04-16	Z	BHVN	44.77	45.07	42.345	43.77	-1.04	1,955,134	14,472	37.50	44.10
2024-04-15	Z	BHVN	52.50	52.50	43.58	44.795	-8.285	3,401,929	19,800	43.16	46.00
2024-04-12	Z	BHVN	53.49	53.70	52.125	53.08	-0.42	792,385	6,689	47.62	55.75
2024-04-11	Z	BHVN	51.53	53.80	51.20	53.49	2.42	697,977	6,272	45.10	54.80
2024-04-10	Z	BHVN	50.37	51.60	49.77	51.06	-0.98	718,485	6,846	50.11	55.36
2024-04-09	Z	BHVN	51.62	53.13	50.85	51.98	0.62	756,411	5,970	51.55	52.75
2024-04-08	Z	BHVN	52.29	52.4201	50.02	51.41	-1.12	834,621	7,390	50.91	53.95
2024-04-05	Z	BHVN	51.93	53.73	51.36	52.52	0.21	584,172	4,528	52.51	58.23
2024-04-04	Z	BHVN	52.70	55.72	51.60	52.33	0.11	879,744	7,344	51.28	57.53
2024-04-03	Z	BHVN	50.25	52.74	50.25	52.28	1.49	934,434	8,098	52.28	57.80
2024-04-02	Z	BHVN	50.99	52.15	50.10	50.79	-1.32	1,230,464	7,919	50.51	56.31
2024-04-01	Z	BHVN	54.69	54.69	51.57	52.06	-2.67	936,186	7,248	51.62	52.00
2024-03-29	Z	BHVN	57.02	57.02	54.65	54.69	-2.3435	0	0	54.65	58.00
2024-03-28	Z	BHVN	57.02	57.02	54.65	54.69	-2.3435	841,410	6,264	54.65	58.00
2024-03-27	Z	BHVN	56.88	57.07	54.22	57.02	0.76	834,501	5,930	55.88	58.35
2024-03-26	Z	BHVN	58.20	59.53	56.20	56.29	1.065	1,815,133	8,601	56.52	62.61
2024-03-25	Z	BHVN	55.62	56.3185	55.13	55.23	-0.62	1,210,529	5,576	61.80	62.50
2024-03-22	Z	BHVN	55.63	56.43	55.25	55.85	-0.06	1,011,526	4,962	50.05	63.19
2024-03-21	Z	BHVN	60.17	60.4612	55.85	55.88	-3.50	1,791,754	12,119	55.25	58.00
2024-03-20	Z	BHVN	56.02	59.37	55.43	59.36	2.34	921,317	6,403	59.31	59.99
2024-03-19	Z	BHVN	56.01	57.83	55.45	56.95	0.20	2,448,834	4,815	55.11	57.97
2024-03-18	Z	BHVN	58.26	58.97	56.26	56.74	-0.36	1,935,701	7,348	56.01	56.99
2024-03-15	Z	BHVN	55.32	57.95	54.95	57.07	0.66	3,605,921	8,013	52.36	57.97
2024-03-14	Z	BHVN	58.98	59.1484	55.44	56.42	-3.26	2,052,853	9,047	55.51	58.31
2024-03-13	Z	BHVN	58.30	60.83	58.01	59.75	1.16	2,362,404	8,739	58.31	65.00
2024-03-12	Z	BHVN	54.58	58.70	54.40	58.58	3.21	1,274,680	10,624	54.51	58.50
2024-03-11	Z	BHVN	57.56	57.99	54.00	55.38	-2.61	1,499,864	11,822	55.01	56.41
2024-03-08	Z	BHVN	59.00	62.21	55.875	57.97	-0.01	1,700,918	13,584	57.11	60.97
2024-03-07	Z	BHVN	58.99	59.25	56.575	58.05	-0.09	1,288,304	9,732	52.23	63.46
2024-03-06	Z	BHVN	59.58	60.22	56.79	58.13	-0.49	1,222,022	9,675	57.01	64.03
2024-03-05	Z	BHVN	56.05	61.25	56.005	58.65	2.26	2,011,822	14,556	53.95	64.47
2024-03-04	Z	BHVN	51.50	58.83	51.15	56.39	6.82	2,579,422	18,459	57.00	62.36
2024-03-01	Z	BHVN	48.14	51.78	46.25	49.55	1.41	1,741,736	10,920	49.06	55.74
2024-02-29	Z	BHVN	48.56	49.38	46.83	48.14	0.65	1,550,193	7,744	42.40	44.50
2024-02-28	Z	BHVN	47.20	48.04	46.26	47.30	-0.37	824,681	6,120	47.01	51.18
2024-02-27	Z	BHVN	46.96	48.58	45.85	47.66	1.42	1,065,784	6,585	47.80	50.00
2024-02-26	Z	BHVN	47.20	48.00	44.39	46.18	-1.15	1,210,472	8,180	45.01	47.97
2024-02-23	Z	BHVN	48.38	49.61	47.25	47.31	-0.03	686,951	5,773	47.01	47.31
2024-02-22	Z	BHVN	47.00	48.495	46.86	47.33	0.72	532,640	4,975	47.01	50.00
2024-02-21	Z	BHVN	46.85	47.7032	45.20	46.57	-0.69	829,441	6,379	46.61	47.79
2024-02-20	Z	BHVN	48.92	50.6799	46.98	47.24	-2.28	1,097,464	8,068	46.86	47.99
2024-02-19	Z	BHVN	48.86	50.22	48.44	49.50	0.42	0	0	48.61	54.80
2024-02-16	Z	BHVN	48.86	50.22	48.44	49.50	0.42	667,016	4,694	48.61	54.80
2024-02-15	Z	BHVN	47.57	49.25	47.57	49.11	1.98	628,768	5,368	44.54	54.26
2024-02-14	Z	BHVN	48.00	48.92	45.69	47.12	0.19	800,681	5,321	47.11	51.00
2024-02-13	Z	BHVN	46.90	48.26	46.05	46.95	-1.84	1,324,635	8,067	47.31	51.00
2024-02-12	Z	BHVN	49.28	50.23	47.965	48.71	0.185	695,219	5,221	48.70	49.90
2024-02-09	Z	BHVN	47.12	48.93	47.12	48.55	1.63	509,030	4,731	43.91	48.55
2024-02-08	Z	BHVN	47.26	48.20	46.18	46.92	-0.39	641,532	4,290	42.63	46.92
2024-02-07	Z	BHVN	47.27	48.21	46.93	47.26	0.04	517,616	4,218	43.00	51.76
2024-02-06	Z	BHVN	47.77	48.5799	46.57	47.21	0.10	865,788	6,895	42.96	47.70
2024-02-05	Z	BHVN	44.79	47.50	44.26	47.16	2.31	948,445	5,764	41.98	47.50