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

Brainsway Ltd ADR (NQ: BWAY )

5.330 -0.120 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 6.210 6.400 5.600 6.270 311,202 -0.17(-2.64%)
Nov 29, 2023 6.240 6.848 6.170 6.440 296,033 +0.27(+4.38%)
Nov 28, 2023 6.050 6.220 6.030 6.170 173,118 +0.14(+2.32%)
Nov 27, 2023 6.030 6.240 5.825 6.030 365,047 +0.20(+3.43%)
Nov 24, 2023 5.650 6.200 5.620 5.830 447,827 +0.32(+5.81%)
Nov 22, 2023 4.900 5.650 4.820 5.510 464,163 +0.53(+10.64%)
Nov 21, 2023 4.820 5.100 4.760 4.980 127,732 +0.13(+2.68%)
Nov 20, 2023 4.750 4.930 4.630 4.850 70,792 +0.09(+1.89%)
Nov 17, 2023 4.700 4.780 4.562 4.760 64,205 +0.09(+1.93%)
Nov 16, 2023 4.490 4.680 4.300 4.670 75,771 +0.19(+4.24%)
Nov 15, 2023 4.240 4.711 4.160 4.480 198,242 +0.58(+14.87%)
Nov 14, 2023 4.000 4.086 3.800 3.900 62,456 -0.04(-1.02%)
Nov 13, 2023 3.940 3.980 3.852 3.940 13,970 +0.05(+1.29%)
Nov 10, 2023 3.930 3.980 3.780 3.890 88,106 -0.10(-2.51%)
Nov 09, 2023 4.330 4.330 3.800 3.990 124,550 -0.19(-4.55%)
Nov 08, 2023 4.410 4.410 4.120 4.180 57,193 -0.19(-4.35%)
Nov 07, 2023 4.380 4.440 4.220 4.370 80,916 +0.07(+1.63%)
Nov 06, 2023 4.270 4.490 4.240 4.300 170,954 +0.18(+4.37%)
Nov 03, 2023 3.950 4.240 3.940 4.120 92,279 +0.24(+6.19%)
Nov 02, 2023 3.880 3.930 3.740 3.880 71,298 +0.23(+6.30%)
Nov 01, 2023 3.610 3.720 3.550 3.650 34,049 +0.08(+2.24%)
Oct 31, 2023 3.370 3.710 3.370 3.570 152,942 +0.23(+6.89%)
Oct 30, 2023 3.180 3.400 3.160 3.340 59,899 +0.18(+5.70%)
Oct 27, 2023 3.210 3.300 3.090 3.160 49,903 -0.05(-1.56%)
Oct 26, 2023 3.410 3.410 3.210 3.210 55,650 -0.10(-3.02%)
Oct 25, 2023 3.350 3.360 3.300 3.310 13,700 -0.04(-1.19%)
Oct 24, 2023 3.250 3.380 3.240 3.350 30,184 +0.10(+3.08%)
Oct 23, 2023 3.360 3.430 3.220 3.250 69,089 -0.21(-6.07%)
Oct 20, 2023 3.450 3.469 3.370 3.460 23,077 +0.06(+1.76%)
Oct 19, 2023 3.500 3.540 3.391 3.400 41,157 -0.11(-3.13%)
Oct 18, 2023 3.650 3.700 3.510 3.510 41,831 -0.08(-2.23%)
Oct 17, 2023 3.420 3.620 3.400 3.590 73,746 +0.18(+5.28%)
Oct 16, 2023 3.500 3.600 3.320 3.410 152,044 -0.15(-4.21%)
Oct 13, 2023 3.480 3.622 3.480 3.560 42,154 +0.02(+0.56%)
Oct 12, 2023 3.760 3.825 3.360 3.540 145,156 -0.22(-5.85%)
Oct 11, 2023 3.990 4.048 3.700 3.760 154,116 -0.21(-5.29%)
Oct 10, 2023 4.070 4.160 3.901 3.970 135,935 -0.17(-4.11%)
Oct 09, 2023 4.300 4.400 4.050 4.140 219,212 -0.29(-6.55%)
Oct 06, 2023 4.210 4.780 4.210 4.430 168,521 +0.17(+3.99%)
Oct 05, 2023 4.020 4.270 4.020 4.260 45,185 +0.25(+6.23%)
Oct 04, 2023 3.840 4.290 3.820 4.010 99,399 +0.12(+3.08%)
Oct 03, 2023 4.000 4.120 3.790 3.890 46,227 -0.15(-3.71%)
Oct 02, 2023 3.960 4.171 3.960 4.040 31,658 +0.00(+0.00%)
Sep 29, 2023 4.130 4.150 3.950 4.040 37,258 +0.02(+0.50%)
Sep 28, 2023 3.920 4.130 3.900 4.020 44,142 +0.08(+2.03%)
Sep 27, 2023 3.970 4.090 3.920 3.940 40,037 +0.02(+0.51%)
Sep 26, 2023 4.090 4.185 3.920 3.920 64,126 -0.30(-7.11%)
Sep 25, 2023 4.070 4.230 4.170 4.220 37,324 +0.07(+1.69%)
Sep 22, 2023 4.430 4.500 4.060 4.150 65,985 -0.11(-2.58%)
Sep 21, 2023 4.520 4.520 4.100 4.260 117,971 -0.35(-7.59%)
Sep 20, 2023 4.400 4.700 4.330 4.610 137,702 +0.29(+6.71%)
Sep 19, 2023 4.140 4.380 4.140 4.320 63,345 +0.19(+4.60%)
Sep 18, 2023 4.300 4.378 3.920 4.130 284,997 -0.29(-6.46%)
Sep 15, 2023 4.440 4.850 4.330 4.415 621,646 +0.08(+1.96%)
Sep 14, 2023 3.810 4.330 3.790 4.330 252,568 +0.53(+13.95%)
Sep 13, 2023 3.780 3.840 3.670 3.800 93,792 +0.02(+0.53%)
Sep 12, 2023 3.630 3.790 3.570 3.780 63,892 +0.25(+7.08%)
Sep 11, 2023 3.410 3.690 3.410 3.530 38,777 +0.00(+0.00%)
Sep 08, 2023 3.680 3.720 3.490 3.530 57,920 -0.16(-4.34%)
Sep 07, 2023 3.440 3.750 3.300 3.690 97,117 +0.16(+4.53%)
Sep 06, 2023 3.770 3.770 3.470 3.530 48,344 -0.18(-4.85%)
Sep 05, 2023 3.540 3.770 3.500 3.710 114,082 +0.19(+5.40%)
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.