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 26, 2021 8.930 8.930 8.525 8.550 87,200 -0.19(-2.17%)
Feb 25, 2021 9.320 9.365 8.660 8.740 191,253 -0.54(-5.82%)
Feb 24, 2021 8.940 9.400 8.900 9.280 262,768 +0.53(+6.06%)
Feb 23, 2021 8.700 8.900 8.120 8.750 1,561,727 -1.28(-12.76%)
Feb 22, 2021 9.520 10.57 9.190 10.03 108,927 +0.57(+6.03%)
Feb 19, 2021 9.190 9.550 9.190 9.460 16,400 +0.19(+2.05%)
Feb 18, 2021 9.230 9.420 8.870 9.270 34,024 -0.30(-3.13%)
Feb 17, 2021 9.600 9.800 9.360 9.570 115,714 -0.36(-3.63%)
Feb 16, 2021 9.510 9.980 9.410 9.930 40,027 +0.80(+8.76%)
Feb 12, 2021 9.135 9.210 9.002 9.130 7,200 -0.07(-0.76%)
Feb 11, 2021 9.200 9.280 9.000 9.200 17,221 +0.00(+0.00%)
Feb 10, 2021 8.810 9.360 8.800 9.200 55,959 +0.58(+6.73%)
Feb 09, 2021 8.490 8.670 8.490 8.620 27,940 +0.29(+3.48%)
Feb 08, 2021 7.950 8.486 7.700 8.330 39,412 +0.36(+4.52%)
Feb 05, 2021 8.050 8.098 7.960 7.970 12,800 -0.07(-0.87%)
Feb 04, 2021 8.000 8.050 7.800 8.040 30,308 -0.26(-3.13%)
Feb 03, 2021 8.380 8.380 8.060 8.300 8,986 +0.10(+1.22%)
Feb 02, 2021 8.040 8.400 8.040 8.200 23,585 +0.21(+2.63%)
Feb 01, 2021 8.250 8.470 7.970 7.990 61,856 +0.04(+0.50%)
Jan 29, 2021 8.400 8.470 7.800 7.950 32,600 -0.43(-5.13%)
Jan 28, 2021 8.300 9.439 8.300 8.380 24,218 +0.05(+0.60%)
Jan 27, 2021 8.800 9.060 8.223 8.330 63,972 -0.76(-8.36%)
Jan 26, 2021 8.860 9.200 8.820 9.090 46,941 -0.26(-2.78%)
Jan 25, 2021 9.510 9.570 8.850 9.350 97,082 -0.60(-6.03%)
Jan 22, 2021 10.99 11.04 9.750 9.950 168,100 -0.08(-0.80%)
Jan 21, 2021 8.300 10.85 8.230 10.03 146,354 +1.82(+22.17%)
Jan 20, 2021 7.800 8.301 7.780 8.210 33,132 +0.26(+3.27%)
Jan 19, 2021 7.820 7.950 7.800 7.950 13,846 -0.14(-1.69%)
Jan 15, 2021 8.300 8.300 8.014 8.086 4,200 -0.14(-1.75%)
Jan 14, 2021 8.450 8.450 8.200 8.230 16,510 -0.08(-0.96%)
Jan 13, 2021 7.990 8.430 7.990 8.310 33,022 +0.43(+5.46%)
Jan 12, 2021 7.730 7.880 7.680 7.880 8,483 +0.14(+1.81%)
Jan 11, 2021 7.900 8.010 7.700 7.740 26,160 -0.36(-4.44%)
Jan 08, 2021 8.500 8.705 7.733 8.100 33,600 -0.34(-4.03%)
Jan 07, 2021 7.700 8.490 7.600 8.440 45,090 +0.74(+9.61%)
Jan 06, 2021 7.210 7.700 7.160 7.700 32,517 +0.10(+1.32%)
Jan 05, 2021 6.900 7.710 6.900 7.600 17,577 +0.52(+7.34%)
Jan 04, 2021 7.560 7.560 7.000 7.080 33,533 -0.46(-6.10%)
Dec 31, 2020 7.540 7.540 7.540 18,837 +0.70(+10.23%)
Dec 30, 2020 6.710 6.950 6.710 6.840 18,837 +0.12(+1.83%)
Dec 29, 2020 6.690 6.770 6.660 6.717 13,269 +0.12(+1.77%)
Dec 28, 2020 6.500 6.600 6.420 6.600 24,692 +0.42(+6.80%)
Dec 24, 2020 6.162 6.250 6.162 6.180 1,600 +0.11(+1.81%)
Dec 23, 2020 6.120 6.120 6.070 6.070 6,569 +0.04(+0.67%)
Dec 22, 2020 6.070 6.160 6.010 6.030 13,573 +0.08(+1.34%)
Dec 21, 2020 6.020 6.025 5.820 5.950 20,286 -0.22(-3.57%)
Dec 18, 2020 6.213 6.213 6.110 6.170 5,400 +0.03(+0.49%)
Dec 17, 2020 6.170 6.200 6.050 6.140 14,346 -0.01(-0.16%)
Dec 16, 2020 6.220 6.220 6.120 6.150 15,796 -0.15(-2.38%)
Dec 15, 2020 6.220 6.330 6.190 6.300 4,888 +0.08(+1.29%)
Dec 14, 2020 6.340 6.340 6.210 6.220 18,288 +0.07(+1.14%)
Dec 11, 2020 6.070 6.290 6.070 6.150 7,000 +0.00(+0.00%)
Dec 10, 2020 6.310 6.350 6.150 6.150 13,297 -0.08(-1.28%)
Dec 09, 2020 6.440 6.440 6.230 6.230 33,662 +0.01(+0.16%)
Dec 08, 2020 6.410 6.430 6.204 6.220 11,798 -0.07(-1.11%)
Dec 07, 2020 6.480 6.480 6.180 6.290 5,073 -0.06(-1.01%)
Dec 04, 2020 6.290 6.480 6.250 6.354 13,400 +0.15(+2.48%)
Dec 03, 2020 6.420 6.450 6.070 6.200 5,794 -0.26(-4.02%)
Dec 02, 2020 6.410 6.480 6.320 6.460 11,400 -0.02(-0.31%)
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.