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

Brainsway Ltd ADR (NQ: BWAY )

5.395 +0.045 (+0.84%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 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 (%)
Sep 30, 2021 8.180 8.240 8.000 8.060 14,074 -0.13(-1.59%)
Sep 29, 2021 8.500 8.520 7.990 8.190 48,857 -0.37(-4.32%)
Sep 28, 2021 8.780 8.780 8.540 8.560 37,780 -0.23(-2.62%)
Sep 27, 2021 8.750 8.790 8.520 8.790 37,329 -0.15(-1.68%)
Sep 24, 2021 8.380 8.990 8.140 8.940 84,530 +0.54(+6.43%)
Sep 23, 2021 7.810 8.400 7.660 8.400 94,400 +0.57(+7.28%)
Sep 22, 2021 7.787 8.010 7.724 7.830 22,581 -0.01(-0.13%)
Sep 21, 2021 7.800 7.850 7.680 7.840 7,716 +0.03(+0.38%)
Sep 20, 2021 7.820 7.880 7.750 7.810 13,912 -0.19(-2.38%)
Sep 17, 2021 7.710 8.120 7.570 8.000 24,801 +0.22(+2.83%)
Sep 16, 2021 7.600 7.780 7.500 7.780 11,056 +0.13(+1.70%)
Sep 15, 2021 7.980 8.045 7.575 7.650 23,640 -0.32(-4.02%)
Sep 14, 2021 8.100 8.140 7.690 7.970 47,507 -0.12(-1.48%)
Sep 13, 2021 8.030 8.090 7.990 8.090 39,361 +0.03(+0.37%)
Sep 10, 2021 8.020 8.090 7.950 8.060 35,663 +0.04(+0.50%)
Sep 09, 2021 7.970 8.210 7.910 8.020 43,745 +0.03(+0.38%)
Sep 08, 2021 8.120 8.120 7.950 7.990 38,975 -0.06(-0.75%)
Sep 07, 2021 7.970 8.120 7.851 8.050 33,581 +0.05(+0.63%)
Sep 03, 2021 7.960 8.040 7.950 8.000 26,591 +0.10(+1.27%)
Sep 02, 2021 7.910 7.980 7.870 7.900 23,395 -0.07(-0.88%)
Sep 01, 2021 8.000 8.000 7.900 7.970 56,123 +0.03(+0.38%)
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%)
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.