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 (%)
May 10, 2024 5.490 5.530 5.280 5.330 59,086 -0.12(-2.20%)
May 09, 2024 5.780 5.880 5.400 5.450 244,907 -0.25(-4.39%)
May 08, 2024 5.910 6.000 5.510 5.700 131,632 -0.39(-6.40%)
May 07, 2024 5.900 6.180 5.841 6.090 89,469 +0.33(+5.73%)
May 06, 2024 5.730 5.920 5.718 5.760 45,147 -0.02(-0.35%)
May 03, 2024 5.890 5.900 5.690 5.780 19,564 -0.04(-0.69%)
May 02, 2024 5.570 5.820 5.520 5.820 37,670 +0.26(+4.68%)
May 01, 2024 5.390 5.640 5.325 5.560 36,855 +0.31(+5.90%)
Apr 30, 2024 5.230 5.428 5.082 5.250 28,762 +0.20(+3.96%)
Apr 29, 2024 4.800 5.110 4.800 5.050 50,850 +0.29(+6.09%)
Apr 26, 2024 4.730 4.870 4.720 4.760 30,897 -0.04(-0.83%)
Apr 25, 2024 4.970 4.970 4.800 4.800 25,652 -0.23(-4.57%)
Apr 24, 2024 5.010 5.184 5.000 5.030 26,281 +0.10(+1.93%)
Apr 23, 2024 4.730 4.960 4.730 4.935 27,754 +0.18(+3.89%)
Apr 22, 2024 4.900 4.980 4.630 4.750 52,525 -0.12(-2.46%)
Apr 19, 2024 4.780 5.045 4.780 4.870 41,591 +0.08(+1.67%)
Apr 18, 2024 5.120 5.180 4.610 4.790 79,897 -0.26(-5.15%)
Apr 17, 2024 5.120 5.210 5.050 5.050 16,659 -0.06(-1.17%)
Apr 16, 2024 5.300 5.360 5.020 5.110 52,032 -0.16(-3.04%)
Apr 15, 2024 5.240 5.380 5.210 5.270 33,576 +0.12(+2.33%)
Apr 12, 2024 5.290 5.290 5.120 5.150 77,997 -0.15(-2.83%)
Apr 11, 2024 5.440 5.450 5.050 5.300 85,950 -0.10(-1.85%)
Apr 10, 2024 5.280 5.680 5.280 5.400 89,562 +0.16(+3.05%)
Apr 09, 2024 5.260 5.310 5.120 5.240 51,260 -0.02(-0.38%)
Apr 08, 2024 5.320 5.450 5.200 5.260 47,793 -0.09(-1.68%)
Apr 05, 2024 5.310 5.501 5.250 5.350 65,262 -0.01(-0.19%)
Apr 04, 2024 5.820 5.820 5.260 5.360 77,405 -0.26(-4.63%)
Apr 03, 2024 5.480 5.707 5.360 5.620 43,367 +0.27(+5.05%)
Apr 02, 2024 5.350 5.450 5.280 5.350 23,343 -0.16(-2.90%)
Apr 01, 2024 5.580 5.580 5.300 5.510 81,302 +0.22(+4.16%)
Mar 28, 2024 5.240 5.405 5.240 5.290 65,802 +0.04(+0.76%)
Mar 27, 2024 5.430 5.520 5.220 5.250 48,993 -0.20(-3.67%)
Mar 26, 2024 5.500 5.660 5.380 5.450 45,864 +0.02(+0.37%)
Mar 25, 2024 5.760 5.760 5.370 5.430 138,851 -0.38(-6.54%)
Mar 22, 2024 5.940 5.960 5.730 5.810 49,556 -0.13(-2.19%)
Mar 21, 2024 5.880 6.000 5.760 5.940 52,193 +0.04(+0.68%)
Mar 20, 2024 5.940 6.040 5.860 5.900 47,189 -0.10(-1.67%)
Mar 19, 2024 6.100 6.100 5.950 6.000 61,370 -0.06(-0.99%)
Mar 18, 2024 6.180 6.400 5.990 6.060 190,562 +0.25(+4.30%)
Mar 15, 2024 5.990 5.990 5.610 5.810 66,167 +0.14(+2.47%)
Mar 14, 2024 6.060 6.070 5.550 5.670 121,241 -0.41(-6.74%)
Mar 13, 2024 6.160 6.439 6.000 6.080 115,550 -0.17(-2.72%)
Mar 12, 2024 6.250 6.570 6.100 6.250 122,349 +0.00(+0.00%)
Mar 11, 2024 6.050 6.515 5.980 6.250 251,704 +0.31(+5.22%)
Mar 08, 2024 6.010 6.150 5.930 5.940 51,891 -0.01(-0.17%)
Mar 07, 2024 6.300 6.300 5.820 5.950 171,960 -0.23(-3.72%)
Mar 06, 2024 6.800 6.818 6.150 6.180 344,058 +0.00(+0.00%)
Mar 05, 2024 6.260 6.541 6.090 6.180 138,694 -0.06(-0.96%)
Mar 04, 2024 6.660 6.660 6.180 6.240 123,099 -0.32(-4.88%)
Mar 01, 2024 6.560 6.678 6.480 6.560 133,022 +0.08(+1.23%)
Feb 29, 2024 6.290 6.550 6.290 6.480 107,875 +0.18(+2.86%)
Feb 28, 2024 6.300 6.340 6.200 6.300 71,536 -0.01(-0.16%)
Feb 27, 2024 6.010 6.376 6.000 6.310 145,229 +0.30(+4.99%)
Feb 26, 2024 5.840 6.100 5.620 6.010 199,173 -0.02(-0.33%)
Feb 23, 2024 6.230 6.240 5.810 6.030 156,956 -0.31(-4.89%)
Feb 22, 2024 6.370 6.670 6.120 6.340 94,985 +0.02(+0.32%)
Feb 21, 2024 6.410 6.490 6.180 6.320 106,309 -0.12(-1.86%)
Feb 20, 2024 6.850 7.000 6.360 6.440 177,103 -0.34(-5.01%)
Feb 16, 2024 7.150 7.279 6.671 6.780 191,436 -0.36(-5.04%)
Feb 15, 2024 6.550 7.140 6.540 7.140 135,660 +0.60(+9.17%)
Feb 14, 2024 6.560 6.980 6.490 6.540 182,536 +0.12(+1.87%)
Feb 13, 2024 6.200 6.585 6.145 6.420 216,862 +0.09(+1.42%)
Feb 12, 2024 5.970 6.450 5.960 6.330 192,435 +0.35(+5.85%)
Feb 09, 2024 6.160 6.180 5.885 5.980 73,843 -0.12(-1.97%)
Feb 08, 2024 5.930 6.330 5.920 6.100 74,057 +0.17(+2.87%)
Feb 07, 2024 6.190 6.215 5.820 5.930 82,199 -0.29(-4.66%)
Feb 06, 2024 5.920 6.240 5.920 6.220 67,996 +0.27(+4.54%)
Feb 05, 2024 5.830 6.040 5.682 5.950 98,753 +0.14(+2.41%)
Feb 02, 2024 5.640 5.877 5.640 5.810 92,515 +0.03(+0.52%)
Feb 01, 2024 6.320 6.394 5.630 5.780 255,673 -0.48(-7.67%)
Jan 31, 2024 6.210 6.470 6.210 6.260 51,540 +0.08(+1.29%)
Jan 30, 2024 6.460 6.590 6.180 6.180 104,286 -0.27(-4.19%)
Jan 29, 2024 6.010 6.500 6.000 6.450 235,203 +0.52(+8.77%)
Jan 26, 2024 5.990 6.151 5.850 5.930 107,478 -0.18(-2.95%)
Jan 25, 2024 6.200 6.240 5.920 6.110 78,690 +0.00(+0.00%)
Jan 24, 2024 5.870 6.200 5.870 6.110 141,120 +0.26(+4.44%)
Jan 23, 2024 6.170 6.230 5.610 5.850 264,325 -0.39(-6.25%)
Jan 22, 2024 6.310 6.359 6.120 6.240 95,381 -0.13(-2.04%)
Jan 19, 2024 6.370 6.500 6.240 6.370 74,373 +0.13(+2.08%)
Jan 18, 2024 6.350 6.410 6.120 6.240 80,364 +0.04(+0.65%)
Jan 17, 2024 6.160 6.380 6.110 6.200 59,119 -0.05(-0.80%)
Jan 16, 2024 6.510 6.580 6.120 6.250 132,114 -0.42(-6.30%)
Jan 12, 2024 6.790 6.990 6.580 6.670 90,565 -0.12(-1.77%)
Jan 11, 2024 6.500 6.815 6.470 6.790 101,396 +0.34(+5.27%)
Jan 10, 2024 6.690 6.710 6.030 6.450 353,815 -0.29(-4.30%)
Jan 09, 2024 7.040 7.230 6.520 6.740 358,069 -0.37(-5.20%)
Jan 08, 2024 7.540 7.615 7.090 7.110 236,158 -0.35(-4.69%)
Jan 05, 2024 7.080 7.500 7.010 7.460 105,087 +0.34(+4.78%)
Jan 04, 2024 7.000 7.550 7.000 7.120 153,643 +0.12(+1.71%)
Jan 03, 2024 7.140 7.380 6.710 7.000 219,628 -0.22(-3.05%)
Jan 02, 2024 6.650 7.470 6.629 7.220 388,576 +0.74(+11.42%)
Dec 29, 2023 6.460 6.790 6.350 6.480 127,799 +0.13(+2.05%)
Dec 28, 2023 6.440 6.456 6.000 6.350 258,610 -0.16(-2.46%)
Dec 27, 2023 6.620 6.680 6.310 6.510 92,763 +0.03(+0.46%)
Dec 26, 2023 7.040 7.060 6.330 6.480 229,528 -0.59(-8.35%)
Dec 22, 2023 7.000 7.350 6.980 7.070 162,471 +0.14(+2.02%)
Dec 21, 2023 6.670 7.090 6.660 6.930 152,142 +0.37(+5.64%)
Dec 20, 2023 6.800 7.000 6.250 6.560 221,491 -0.22(-3.24%)
Dec 19, 2023 6.290 6.998 6.250 6.780 341,579 +0.53(+8.48%)
Dec 18, 2023 5.850 6.460 5.745 6.250 213,168 +0.46(+7.94%)
Dec 15, 2023 5.500 5.820 5.400 5.790 149,776 +0.38(+7.02%)
Dec 14, 2023 5.770 5.850 5.300 5.410 305,487 -0.53(-8.92%)
Dec 13, 2023 5.950 6.140 5.810 5.940 101,646 -0.05(-0.83%)
Dec 12, 2023 6.060 6.310 5.940 5.990 136,618 -0.02(-0.33%)
Dec 11, 2023 5.710 6.225 5.690 6.010 232,205 +0.32(+5.62%)
Dec 08, 2023 5.450 6.200 5.350 5.690 339,611 +0.24(+4.40%)
Dec 07, 2023 5.600 5.600 5.300 5.450 117,345 -0.15(-2.68%)
Dec 06, 2023 6.170 6.200 5.510 5.600 260,892 -0.58(-9.31%)
Dec 05, 2023 6.150 6.320 6.110 6.175 112,567 -0.08(-1.20%)
Dec 04, 2023 6.390 6.460 6.100 6.250 260,644 -0.29(-4.43%)
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.