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

Brainsway Ltd ADR (NQ: BWAY )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 8.870 9.010 8.870 8.960 13,536 -0.02(-0.22%)
Jul 29, 2021 8.900 9.170 8.900 8.980 18,210 +0.22(+2.51%)
Jul 28, 2021 8.830 8.870 8.720 8.760 32,334 +0.00(+0.00%)
Jul 27, 2021 9.170 9.170 8.650 8.760 37,695 -0.24(-2.67%)
Jul 26, 2021 8.980 9.200 8.960 9.000 51,100 -0.03(-0.33%)
Jul 23, 2021 9.115 9.290 8.970 9.030 6,785 -0.07(-0.77%)
Jul 22, 2021 9.050 9.175 9.050 9.100 4,797 -0.10(-1.09%)
Jul 21, 2021 9.000 9.350 8.986 9.200 13,507 +0.30(+3.37%)
Jul 20, 2021 8.770 8.980 8.770 8.900 39,792 +0.12(+1.37%)
Jul 19, 2021 9.020 9.040 8.730 8.780 37,065 -0.22(-2.44%)
Jul 16, 2021 9.150 9.210 8.940 9.000 34,219 -0.19(-2.07%)
Jul 15, 2021 9.380 9.390 9.080 9.190 15,081 -0.15(-1.61%)
Jul 14, 2021 9.630 9.630 9.220 9.340 35,405 -0.15(-1.58%)
Jul 13, 2021 9.500 9.627 9.449 9.490 27,635 -0.11(-1.15%)
Jul 12, 2021 9.530 9.650 9.510 9.600 8,073 -0.01(-0.10%)
Jul 09, 2021 9.820 9.820 9.535 9.610 112,531 -0.14(-1.44%)
Jul 08, 2021 9.720 9.820 9.460 9.750 18,852 -0.25(-2.50%)
Jul 07, 2021 10.02 10.10 9.950 10.00 41,805 -0.07(-0.70%)
Jul 06, 2021 10.26 10.26 9.965 10.07 36,492 -0.06(-0.59%)
Jul 02, 2021 10.18 10.23 10.12 10.13 24,573 -0.07(-0.69%)
Jul 01, 2021 10.26 10.34 10.16 10.20 8,509 +0.00(+0.00%)
Jun 30, 2021 10.28 10.36 10.07 10.20 21,947 +0.08(+0.79%)
Jun 29, 2021 10.13 10.22 10.08 10.12 14,418 +0.01(+0.10%)
Jun 28, 2021 10.15 10.28 10.10 10.11 10,050 -0.11(-1.08%)
Jun 25, 2021 10.39 10.41 10.20 10.22 43,612 -0.11(-1.06%)
Jun 24, 2021 10.38 10.38 10.31 10.33 3,719 -0.04(-0.39%)
Jun 23, 2021 10.30 10.47 10.23 10.37 10,471 +0.07(+0.68%)
Jun 22, 2021 10.47 10.54 10.18 10.30 38,358 -0.20(-1.90%)
Jun 21, 2021 10.45 10.53 10.38 10.50 26,824 -0.03(-0.28%)
Jun 18, 2021 10.55 10.71 10.39 10.53 42,616 -0.28(-2.59%)
Jun 17, 2021 10.80 10.85 10.61 10.81 10,840 -0.01(-0.09%)
Jun 16, 2021 11.06 11.18 10.79 10.82 34,142 -0.32(-2.87%)
Jun 15, 2021 11.30 11.30 11.01 11.14 31,588 +0.02(+0.18%)
Jun 14, 2021 11.50 11.50 11.12 11.12 84,735 -0.45(-3.89%)
Jun 11, 2021 11.61 11.61 11.42 11.57 3,260 -0.05(-0.43%)
Jun 10, 2021 11.53 11.62 11.42 11.62 12,590 +0.12(+1.04%)
Jun 09, 2021 11.50 11.65 11.36 11.50 23,790 +0.00(+0.00%)
Jun 08, 2021 11.50 11.76 11.35 11.50 30,375 +0.00(+0.00%)
Jun 07, 2021 11.32 11.66 11.26 11.50 26,708 -0.09(-0.78%)
Jun 04, 2021 11.19 11.59 11.03 11.59 36,782 +0.54(+4.89%)
Jun 03, 2021 10.91 11.05 10.69 11.05 25,528 +0.00(+0.00%)
Jun 02, 2021 11.06 11.20 10.91 11.05 45,754 +0.05(+0.45%)
Jun 01, 2021 11.08 11.21 10.84 11.00 41,221 -0.14(-1.26%)
May 28, 2021 11.55 11.77 11.07 11.14 54,839 +0.07(+0.63%)
May 27, 2021 10.89 11.23 10.84 11.07 82,446 +0.00(+0.00%)
May 26, 2021 10.67 11.21 9.940 11.07 122,079 +0.00(+0.00%)
May 25, 2021 11.10 11.10 10.77 11.07 61,032 +0.38(+3.55%)
May 24, 2021 10.92 11.19 10.12 10.69 276,693 +1.02(+10.55%)
May 21, 2021 9.480 9.880 9.360 9.670 86,836 +0.20(+2.11%)
May 20, 2021 9.300 9.490 9.110 9.470 224,301 +0.15(+1.61%)
May 19, 2021 9.210 9.320 8.975 9.320 18,722 +0.09(+0.98%)
May 18, 2021 8.960 9.310 8.960 9.230 26,665 +0.27(+3.01%)
May 17, 2021 8.820 9.100 8.780 8.960 24,298 +0.11(+1.24%)
May 14, 2021 8.760 9.060 8.740 8.850 19,311 +0.09(+1.03%)
May 13, 2021 8.630 9.600 8.570 8.760 121,099 +0.14(+1.68%)
May 12, 2021 8.700 8.890 8.530 8.615 42,507 -0.36(-3.96%)
May 11, 2021 8.590 9.120 8.520 8.970 21,246 +0.04(+0.45%)
May 10, 2021 8.600 9.346 8.500 8.930 121,107 +0.30(+3.51%)
May 07, 2021 8.350 8.627 8.350 8.627 11,289 +0.30(+3.57%)
May 06, 2021 8.390 8.435 8.261 8.330 5,752 -0.07(-0.83%)
May 05, 2021 8.680 8.704 8.340 8.400 23,596 -0.21(-2.44%)
May 04, 2021 8.620 8.770 8.280 8.610 16,412 -0.08(-0.92%)
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.