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

Brainsway Ltd ADR (NQ: BWAY )

5.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2021 7.830 7.980 7.490 7.940 55,466 -0.01(-0.13%)
Aug 30, 2021 7.530 8.050 7.220 7.950 105,539 +0.35(+4.61%)
Aug 27, 2021 7.340 7.600 7.300 7.600 74,677 +0.20(+2.70%)
Aug 26, 2021 7.520 7.700 7.350 7.400 66,029 -0.17(-2.25%)
Aug 25, 2021 7.700 7.710 7.510 7.570 59,575 -0.17(-2.20%)
Aug 24, 2021 7.980 7.991 7.610 7.740 106,440 -0.19(-2.40%)
Aug 23, 2021 7.700 7.930 7.540 7.930 214,695 +0.43(+5.73%)
Aug 20, 2021 7.950 8.000 7.400 7.500 376,160 -0.64(-7.86%)
Aug 19, 2021 8.290 8.290 7.880 8.140 761,270 -0.26(-3.10%)
Aug 18, 2021 8.660 10.40 7.770 8.400 18,289,316 +0.80(+10.53%)
Aug 17, 2021 7.920 7.955 7.550 7.600 47,889 -0.24(-3.06%)
Aug 16, 2021 8.120 8.210 7.840 7.840 40,045 -0.30(-3.69%)
Aug 13, 2021 8.090 8.180 8.000 8.140 34,040 +0.05(+0.62%)
Aug 12, 2021 8.120 8.140 7.990 8.090 48,078 -0.14(-1.70%)
Aug 11, 2021 8.200 8.290 7.950 8.230 92,347 +0.33(+4.18%)
Aug 10, 2021 8.110 8.110 7.825 7.900 33,265 -0.10(-1.25%)
Aug 09, 2021 8.190 8.190 7.972 8.000 47,349 +0.01(+0.13%)
Aug 06, 2021 7.990 8.000 7.950 7.990 64,512 +0.04(+0.50%)
Aug 05, 2021 8.220 8.235 7.900 7.950 40,083 -0.42(-5.02%)
Aug 04, 2021 8.500 8.590 8.220 8.370 50,889 -0.23(-2.67%)
Aug 03, 2021 8.869 8.869 8.410 8.600 66,217 -0.40(-4.44%)
Aug 02, 2021 9.190 9.269 8.950 9.000 16,507 +0.04(+0.45%)
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%)
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.