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 (%)
Aug 31, 2022 4.040 4.250 3.860 4.245 156,981 +0.21(+5.33%)
Aug 30, 2022 4.440 4.450 3.800 4.030 417,502 -0.62(-13.33%)
Aug 29, 2022 5.390 5.570 4.410 4.650 5,881,329 +0.15(+3.33%)
Aug 26, 2022 4.650 4.795 4.410 4.500 6,321 +0.00(+0.00%)
Aug 25, 2022 4.580 4.620 4.500 4.500 10,215 -0.06(-1.32%)
Aug 24, 2022 4.730 4.730 4.550 4.560 3,700 -0.13(-2.77%)
Aug 23, 2022 4.850 4.850 4.650 4.690 5,015 -0.05(-1.05%)
Aug 22, 2022 5.080 5.080 4.740 4.740 12,274 -0.18(-3.66%)
Aug 19, 2022 4.930 4.992 4.810 4.920 2,466 -0.08(-1.60%)
Aug 18, 2022 5.280 5.280 5.000 5.000 2,431 -0.17(-3.29%)
Aug 17, 2022 5.250 5.280 5.160 5.170 14,056 -0.14(-2.69%)
Aug 16, 2022 5.360 5.360 5.230 5.313 3,085 -0.11(-1.97%)
Aug 15, 2022 5.490 5.510 5.250 5.420 29,681 -0.08(-1.45%)
Aug 12, 2022 5.360 5.500 5.360 5.500 2,180 +0.06(+1.10%)
Aug 11, 2022 5.870 5.870 5.410 5.440 18,205 -0.23(-4.06%)
Aug 10, 2022 6.240 6.240 5.460 5.670 75,799 -1.17(-17.17%)
Aug 09, 2022 6.540 6.845 6.520 6.845 2,808 -0.06(-0.80%)
Aug 08, 2022 6.320 7.000 6.230 6.900 26,576 +0.69(+11.11%)
Aug 05, 2022 6.170 6.210 6.065 6.210 1,112 +0.25(+4.27%)
Aug 04, 2022 6.110 6.110 5.940 5.956 3,154 -0.19(-3.16%)
Aug 02, 2022 6.005 6.005 6.005 6.150 142 -0.02(-0.32%)
Aug 01, 2022 6.120 6.170 6.045 6.170 1,710 +0.02(+0.33%)
Jul 29, 2022 6.320 6.330 6.139 6.150 4,294 -0.07(-1.13%)
Jul 28, 2022 6.010 6.550 6.010 6.220 10,290 +0.20(+3.32%)
Jul 27, 2022 6.050 6.270 5.910 6.020 29,890 +0.06(+1.01%)
Jul 26, 2022 6.030 6.030 5.950 5.960 2,531 -0.07(-1.16%)
Jul 25, 2022 5.890 6.236 5.890 6.030 20,006 +0.01(+0.17%)
Jul 22, 2022 6.090 6.090 6.020 6.020 8,118 -0.04(-0.66%)
Jul 21, 2022 6.060 6.060 5.940 6.060 4,286 +0.16(+2.71%)
Jul 20, 2022 5.770 5.900 5.750 5.900 3,717 +0.02(+0.34%)
Jul 19, 2022 5.700 5.910 5.600 5.880 33,297 +0.15(+2.62%)
Jul 18, 2022 5.480 5.905 5.480 5.730 3,850 +0.08(+1.41%)
Jul 15, 2022 5.650 5.650 5.650 5.650 238 -0.07(-1.22%)
Jul 14, 2022 5.730 5.730 5.700 5.720 779 +0.05(+0.88%)
Jul 13, 2022 5.439 5.670 5.390 5.670 2,399 +0.19(+3.47%)
Jul 12, 2022 5.130 5.760 5.130 5.480 37,273 +0.47(+9.38%)
Jul 11, 2022 5.400 5.450 5.010 5.010 2,522 -0.12(-2.34%)
Jul 08, 2022 5.000 5.200 5.000 5.130 3,452 -0.17(-3.12%)
Jul 07, 2022 5.110 5.650 4.891 5.295 16,674 +0.10(+2.02%)
Jul 06, 2022 5.020 5.380 4.950 5.190 12,457 +0.35(+7.23%)
Jul 05, 2022 4.950 5.171 4.840 4.840 1,400 -0.06(-1.22%)
Jul 01, 2022 4.860 5.034 4.790 4.900 1,643 +0.07(+1.45%)
Jun 30, 2022 4.910 5.200 4.800 4.830 7,728 -0.33(-6.40%)
Jun 29, 2022 5.162 5.250 5.106 5.160 3,628 +0.10(+1.98%)
Jun 28, 2022 5.300 5.410 5.010 5.060 23,090 -0.14(-2.69%)
Jun 27, 2022 5.130 5.210 5.130 5.200 1,908 +0.05(+0.97%)
Jun 24, 2022 5.120 5.200 5.060 5.150 3,408 +0.11(+2.18%)
Jun 23, 2022 5.270 5.290 4.935 5.040 9,819 +0.14(+2.86%)
Jun 22, 2022 4.810 5.010 4.810 4.900 5,350 +0.10(+2.08%)
Jun 21, 2022 4.710 4.952 4.600 4.800 29,130 +0.30(+6.67%)
Jun 17, 2022 4.420 4.705 4.420 4.500 223,796 -0.02(-0.44%)
Jun 16, 2022 4.840 5.110 4.350 4.520 111,839 -0.55(-10.85%)
Jun 15, 2022 5.120 5.450 4.900 5.070 35,750 +0.06(+1.20%)
Jun 14, 2022 5.360 5.450 4.860 5.010 60,140 -0.10(-1.86%)
Jun 13, 2022 5.900 5.900 5.105 5.105 32,964 -1.28(-20.11%)
Jun 10, 2022 6.340 6.790 5.944 6.390 4,670 -0.08(-1.24%)
Jun 09, 2022 5.720 6.500 5.710 6.470 6,705 +0.04(+0.62%)
Jun 08, 2022 6.750 6.750 6.135 6.430 3,998 +0.30(+4.89%)
Jun 07, 2022 6.470 6.470 5.880 6.130 22,937 -0.74(-10.77%)
Jun 06, 2022 6.571 6.870 6.440 6.870 4,688 +0.07(+1.03%)
Jun 03, 2022 6.847 6.847 6.460 6.800 1,871 +0.30(+4.59%)
Jun 02, 2022 6.600 6.853 6.450 6.502 3,046 -0.23(-3.39%)
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.