Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainsway Ltd ADR (NQ: BWAY )

5.700 -0.390 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.550 1.570 1.530 1.550 77,905 -0.01(-0.91%)
Apr 27, 2023 1.580 1.660 1.500 1.564 36,306 +0.02(+1.25%)
Apr 26, 2023 1.530 1.589 1.520 1.545 75,724 -0.01(-0.32%)
Apr 25, 2023 1.550 1.560 1.540 1.550 18,035 -0.02(-1.27%)
Apr 24, 2023 1.675 1.675 1.550 1.570 36,948 -0.01(-0.63%)
Apr 21, 2023 1.610 1.660 1.500 1.580 111,684 -0.10(-5.95%)
Apr 20, 2023 1.720 1.732 1.672 1.680 5,860 -0.04(-2.04%)
Apr 19, 2023 1.719 1.719 1.685 1.715 2,157 +0.03(+1.48%)
Apr 18, 2023 1.737 1.747 1.690 1.690 7,919 -0.01(-0.59%)
Apr 17, 2023 1.670 1.720 1.660 1.700 9,142 +0.03(+1.80%)
Apr 14, 2023 1.680 1.714 1.635 1.670 5,826 -0.01(-0.60%)
Apr 13, 2023 1.700 1.700 1.660 1.680 10,227 +0.02(+1.20%)
Apr 12, 2023 1.720 1.726 1.650 1.660 7,892 -0.01(-0.60%)
Apr 11, 2023 1.590 1.700 1.590 1.670 18,138 -0.09(-5.38%)
Apr 10, 2023 1.750 1.813 1.650 1.765 26,212 +0.04(+2.62%)
Apr 06, 2023 1.720 1.750 1.680 1.720 15,279 +0.01(+0.58%)
Apr 05, 2023 1.675 1.740 1.670 1.710 22,858 +0.02(+1.18%)
Apr 04, 2023 1.800 1.850 1.553 1.690 121,873 -0.11(-6.11%)
Apr 03, 2023 1.790 1.800 1.748 1.800 32,882 +0.05(+2.56%)
Mar 31, 2023 1.695 1.760 1.690 1.755 76,146 +0.11(+6.69%)
Mar 30, 2023 1.720 1.740 1.645 1.645 56,924 -0.05(-3.24%)
Mar 29, 2023 1.816 1.818 1.695 1.700 241,238 -0.11(-6.34%)
Mar 28, 2023 1.750 1.850 1.750 1.815 90,929 +0.03(+1.97%)
Mar 27, 2023 1.830 1.894 1.710 1.780 109,872 -0.09(-4.81%)
Mar 24, 2023 1.850 1.880 1.850 1.870 2,554 +0.02(+1.08%)
Mar 23, 2023 1.860 1.920 1.800 1.850 42,213 -0.01(-0.54%)
Mar 22, 2023 1.900 1.939 1.830 1.860 104,051 -0.01(-0.53%)
Mar 21, 2023 1.970 2.000 1.850 1.870 57,419 -0.05(-2.60%)
Mar 20, 2023 1.890 1.990 1.850 1.920 29,870 -0.07(-3.51%)
Mar 17, 2023 1.880 1.990 1.880 1.990 18,927 +0.05(+2.57%)
Mar 16, 2023 1.940 2.035 1.860 1.940 10,088 +0.03(+1.57%)
Mar 15, 2023 1.950 1.980 1.820 1.910 25,461 +0.04(+2.14%)
Mar 14, 2023 1.930 1.950 1.830 1.870 48,243 -0.07(-3.36%)
Mar 13, 2023 1.820 1.989 1.800 1.935 66,968 +0.07(+3.48%)
Mar 10, 2023 1.951 1.951 1.870 1.870 25,827 -0.04(-2.09%)
Mar 09, 2023 1.980 2.044 1.900 1.910 18,896 -0.08(-4.02%)
Mar 08, 2023 1.960 2.040 1.950 1.990 6,277 -0.05(-2.45%)
Mar 07, 2023 2.070 2.110 2.040 2.040 60,379 +0.04(+2.00%)
Mar 06, 2023 1.960 2.049 1.950 2.000 14,265 +0.07(+3.63%)
Mar 03, 2023 1.940 1.970 1.930 1.930 80,642 +0.02(+1.05%)
Mar 02, 2023 1.910 1.960 1.720 1.910 42,013 -0.02(-1.04%)
Mar 01, 2023 1.910 1.970 1.880 1.930 14,406 -0.01(-0.52%)
Feb 28, 2023 1.940 1.980 1.850 1.940 8,095 +0.05(+2.65%)
Feb 27, 2023 1.950 1.950 1.890 1.890 10,391 -0.04(-2.07%)
Feb 24, 2023 1.870 1.940 1.852 1.930 19,267 +0.08(+4.32%)
Feb 23, 2023 1.980 1.980 1.820 1.850 31,624 -0.15(-7.50%)
Feb 22, 2023 1.950 2.050 1.930 2.000 20,422 +0.06(+3.09%)
Feb 21, 2023 2.210 2.210 1.920 1.940 162,520 -0.31(-13.77%)
Feb 17, 2023 2.180 2.420 2.180 2.250 145,351 +0.05(+2.26%)
Feb 16, 2023 1.880 2.270 1.880 2.200 123,916 +0.27(+14.00%)
Feb 15, 2023 1.950 1.970 1.810 1.930 1,353,731 +0.03(+1.58%)
Feb 14, 2023 1.970 2.040 1.900 1.900 94,039 -0.06(-3.06%)
Feb 13, 2023 2.000 2.060 1.920 1.960 60,210 -0.03(-1.51%)
Feb 10, 2023 1.970 1.990 1.970 1.990 9,239 +0.00(+0.00%)
Feb 09, 2023 1.950 2.007 1.950 1.990 17,468 -0.01(-0.50%)
Feb 08, 2023 1.970 2.020 1.910 2.000 33,436 +0.01(+0.50%)
Feb 07, 2023 2.010 2.010 1.980 1.990 38,908 -0.04(-1.85%)
Feb 06, 2023 2.080 2.080 2.000 2.027 38,002 -0.06(-2.99%)
Feb 03, 2023 2.100 2.100 2.040 2.090 23,766 -0.01(-0.48%)
Feb 02, 2023 2.100 2.110 2.060 2.100 47,592 +0.04(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.