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 (%)
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%)
Dec 01, 2020 6.430 6.630 6.430 6.480 18,033 +0.01(+0.15%)
Nov 30, 2020 6.420 6.500 6.380 6.470 13,098 +0.02(+0.31%)
Nov 27, 2020 6.510 6.710 6.372 6.450 34,400 +0.10(+1.57%)
Nov 25, 2020 6.340 6.360 6.330 6.350 1,900 +0.05(+0.79%)
Nov 24, 2020 6.360 6.410 6.240 6.300 23,231 -0.04(-0.63%)
Nov 23, 2020 6.309 6.390 6.240 6.340 18,259 +0.28(+4.62%)
Nov 20, 2020 6.250 6.420 6.040 6.060 18,400 -0.20(-3.19%)
Nov 19, 2020 6.470 6.470 6.210 6.260 8,005 -0.07(-1.11%)
Nov 18, 2020 6.300 6.460 6.210 6.330 22,805 +0.19(+3.09%)
Nov 17, 2020 6.200 6.300 6.140 6.140 5,971 +0.09(+1.52%)
Nov 16, 2020 6.100 6.149 6.005 6.048 14,945 +0.14(+2.34%)
Nov 13, 2020 5.965 5.965 5.870 5.910 3,800 +0.15(+2.60%)
Nov 12, 2020 5.910 6.000 5.760 5.760 11,987 -0.29(-4.79%)
Nov 11, 2020 5.960 6.050 5.900 6.050 3,568 -0.00(-0.08%)
Nov 10, 2020 5.860 6.055 5.860 6.055 3,124 +0.18(+3.15%)
Nov 09, 2020 6.060 6.100 5.860 5.870 8,623 +0.08(+1.38%)
Nov 06, 2020 5.860 5.860 5.750 5.790 3,700 -0.05(-0.94%)
Nov 05, 2020 5.940 5.940 5.820 5.845 815 +0.04(+0.78%)
Nov 04, 2020 5.840 5.925 5.800 5.800 3,707 +0.13(+2.29%)
Nov 03, 2020 5.810 5.810 5.670 5.670 3,015 -0.19(-3.24%)
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.