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 (%)
Feb 28, 2022 7.760 7.845 7.680 7.775 8,255 -0.19(-2.39%)
Feb 25, 2022 7.990 8.000 7.800 7.965 10,066 +0.12(+1.53%)
Feb 24, 2022 7.600 7.980 7.258 7.845 14,315 +0.01(+0.19%)
Feb 23, 2022 8.010 8.050 7.680 7.830 8,409 -0.06(-0.76%)
Feb 22, 2022 7.770 8.096 7.770 7.890 1,656,619 -0.11(-1.38%)
Feb 18, 2022 8.000 0 -0.34(-4.08%)
Feb 17, 2022 8.000 8.340 7.960 8.340 10,164 +0.48(+6.11%)
Feb 16, 2022 7.770 7.905 7.770 7.860 11,403 +0.09(+1.16%)
Feb 15, 2022 7.490 7.770 7.490 7.770 6,597 +0.54(+7.47%)
Feb 14, 2022 7.440 7.460 7.230 7.230 3,444 -0.38(-4.93%)
Feb 11, 2022 7.395 7.713 7.395 7.605 5,002 -0.13(-1.74%)
Feb 10, 2022 7.750 7.780 7.650 7.740 2,261 -0.03(-0.39%)
Feb 09, 2022 7.830 7.830 7.590 7.770 4,372 -0.08(-1.08%)
Feb 08, 2022 7.730 7.870 7.628 7.855 2,471 +0.13(+1.68%)
Feb 07, 2022 7.760 7.870 7.536 7.725 5,417 +0.21(+2.73%)
Feb 04, 2022 7.570 7.870 7.520 7.520 3,195 -0.35(-4.45%)
Feb 03, 2022 7.730 7.900 7.450 7.870 6,518 +0.04(+0.51%)
Feb 02, 2022 7.500 7.990 7.390 7.830 33,287 -0.06(-0.76%)
Feb 01, 2022 7.750 7.891 7.640 7.890 6,550 +0.14(+1.81%)
Jan 31, 2022 7.540 7.780 7.750 4,704 +0.67(+9.39%)
Jan 28, 2022 7.160 7.160 7.050 7.085 11,351 -0.04(-0.49%)
Jan 27, 2022 7.410 7.410 7.030 7.120 5,091 -0.26(-3.52%)
Jan 26, 2022 7.020 7.460 6.970 7.380 11,832 -0.04(-0.54%)
Jan 25, 2022 6.980 7.555 6.820 7.420 3,908 +0.34(+4.74%)
Jan 24, 2022 7.180 7.460 6.531 7.084 65,137 -0.44(-5.79%)
Jan 21, 2022 7.526 7.623 7.240 7.520 12,157 -0.10(-1.31%)
Jan 20, 2022 7.650 7.940 7.595 7.620 13,928 -0.15(-1.93%)
Jan 19, 2022 7.364 8.000 7.247 7.770 30,838 +0.35(+4.72%)
Jan 18, 2022 7.800 7.800 7.250 7.420 15,541 -0.43(-5.48%)
Jan 14, 2022 7.850 0 +0.44(+5.94%)
Jan 13, 2022 7.750 7.950 7.410 7.410 55,838 -0.56(-7.03%)
Jan 12, 2022 7.880 8.000 7.720 7.970 20,974 +0.18(+2.31%)
Jan 11, 2022 7.750 7.810 7.410 7.790 25,425 +0.15(+1.96%)
Jan 10, 2022 7.710 7.710 7.470 7.640 18,240 -0.16(-2.05%)
Jan 07, 2022 7.901 8.041 7.680 7.800 18,587 +0.16(+2.03%)
Jan 06, 2022 7.820 7.880 7.473 7.645 12,795 -0.04(-0.46%)
Jan 05, 2022 7.710 7.710 7.655 7.680 6,686 +0.15(+1.99%)
Jan 04, 2022 7.850 7.915 7.410 7.530 12,802 -0.19(-2.46%)
Jan 03, 2022 7.590 7.790 7.590 7.720 10,146 +0.02(+0.26%)
Dec 31, 2021 7.710 7.740 7.620 7.700 4,440 -0.05(-0.65%)
Dec 30, 2021 7.740 7.770 7.670 7.750 10,395 +0.07(+0.91%)
Dec 29, 2021 7.808 7.808 7.650 7.680 22,812 -0.10(-1.29%)
Dec 28, 2021 7.810 8.010 7.750 7.780 26,624 -0.01(-0.13%)
Dec 27, 2021 7.690 8.058 7.534 7.790 18,982 +0.28(+3.73%)
Dec 23, 2021 7.570 7.656 7.360 7.510 18,265 -0.17(-2.21%)
Dec 22, 2021 7.650 7.680 7.340 7.680 13,602 +0.17(+2.26%)
Dec 21, 2021 7.500 7.580 7.440 7.510 13,261 +0.01(+0.13%)
Dec 20, 2021 7.500 7.600 7.430 7.500 14,618 -0.19(-2.47%)
Dec 17, 2021 8.090 8.090 7.500 7.690 213,678 -0.12(-1.54%)
Dec 16, 2021 8.450 8.450 7.630 7.810 62,705 -0.69(-8.12%)
Dec 15, 2021 7.900 8.500 7.600 8.500 57,424 +0.67(+8.56%)
Dec 14, 2021 7.810 8.070 7.760 7.830 35,974 -0.07(-0.89%)
Dec 13, 2021 8.120 8.180 7.670 7.900 109,230 +0.11(+1.41%)
Dec 10, 2021 8.000 8.000 7.530 7.790 59,184 -0.21(-2.62%)
Dec 09, 2021 7.750 8.000 7.670 8.000 21,249 +0.36(+4.71%)
Dec 08, 2021 7.840 7.840 7.530 7.640 14,583 -0.31(-3.90%)
Dec 07, 2021 7.550 7.950 7.550 7.950 38,812 +0.48(+6.45%)
Dec 06, 2021 7.480 7.580 7.190 7.468 19,801 +0.38(+5.34%)
Dec 03, 2021 7.600 7.600 6.960 7.090 43,281 -0.78(-9.91%)
Dec 02, 2021 7.550 7.990 7.420 7.870 61,485 +0.28(+3.69%)
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.