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

Brainsway Ltd ADR (NQ: BWAY )

4.760 -0.040 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 6.070 6.700 6.070 6.540 365,298 +0.27(+4.31%)
Nov 30, 2023 6.210 6.400 5.600 6.270 311,202 -0.17(-2.64%)
Nov 29, 2023 6.240 6.848 6.170 6.440 296,033 +0.27(+4.38%)
Nov 28, 2023 6.050 6.220 6.030 6.170 173,118 +0.14(+2.32%)
Nov 27, 2023 6.030 6.240 5.825 6.030 365,047 +0.20(+3.43%)
Nov 24, 2023 5.650 6.200 5.620 5.830 447,827 +0.32(+5.81%)
Nov 22, 2023 4.900 5.650 4.820 5.510 464,163 +0.53(+10.64%)
Nov 21, 2023 4.820 5.100 4.760 4.980 127,732 +0.13(+2.68%)
Nov 20, 2023 4.750 4.930 4.630 4.850 70,792 +0.09(+1.89%)
Nov 17, 2023 4.700 4.780 4.562 4.760 64,205 +0.09(+1.93%)
Nov 16, 2023 4.490 4.680 4.300 4.670 75,771 +0.19(+4.24%)
Nov 15, 2023 4.240 4.711 4.160 4.480 198,242 +0.58(+14.87%)
Nov 14, 2023 4.000 4.086 3.800 3.900 62,456 -0.04(-1.02%)
Nov 13, 2023 3.940 3.980 3.852 3.940 13,970 +0.05(+1.29%)
Nov 10, 2023 3.930 3.980 3.780 3.890 88,106 -0.10(-2.51%)
Nov 09, 2023 4.330 4.330 3.800 3.990 124,550 -0.19(-4.55%)
Nov 08, 2023 4.410 4.410 4.120 4.180 57,193 -0.19(-4.35%)
Nov 07, 2023 4.380 4.440 4.220 4.370 80,916 +0.07(+1.63%)
Nov 06, 2023 4.270 4.490 4.240 4.300 170,954 +0.18(+4.37%)
Nov 03, 2023 3.950 4.240 3.940 4.120 92,279 +0.24(+6.19%)
Nov 02, 2023 3.880 3.930 3.740 3.880 71,298 +0.23(+6.30%)
Nov 01, 2023 3.610 3.720 3.550 3.650 34,049 +0.08(+2.24%)
Oct 31, 2023 3.370 3.710 3.370 3.570 152,942 +0.23(+6.89%)
Oct 30, 2023 3.180 3.400 3.160 3.340 59,899 +0.18(+5.70%)
Oct 27, 2023 3.210 3.300 3.090 3.160 49,903 -0.05(-1.56%)
Oct 26, 2023 3.410 3.410 3.210 3.210 55,650 -0.10(-3.02%)
Oct 25, 2023 3.350 3.360 3.300 3.310 13,700 -0.04(-1.19%)
Oct 24, 2023 3.250 3.380 3.240 3.350 30,184 +0.10(+3.08%)
Oct 23, 2023 3.360 3.430 3.220 3.250 69,089 -0.21(-6.07%)
Oct 20, 2023 3.450 3.469 3.370 3.460 23,077 +0.06(+1.76%)
Oct 19, 2023 3.500 3.540 3.391 3.400 41,157 -0.11(-3.13%)
Oct 18, 2023 3.650 3.700 3.510 3.510 41,831 -0.08(-2.23%)
Oct 17, 2023 3.420 3.620 3.400 3.590 73,746 +0.18(+5.28%)
Oct 16, 2023 3.500 3.600 3.320 3.410 152,044 -0.15(-4.21%)
Oct 13, 2023 3.480 3.622 3.480 3.560 42,154 +0.02(+0.56%)
Oct 12, 2023 3.760 3.825 3.360 3.540 145,156 -0.22(-5.85%)
Oct 11, 2023 3.990 4.048 3.700 3.760 154,116 -0.21(-5.29%)
Oct 10, 2023 4.070 4.160 3.901 3.970 135,935 -0.17(-4.11%)
Oct 09, 2023 4.300 4.400 4.050 4.140 219,212 -0.29(-6.55%)
Oct 06, 2023 4.210 4.780 4.210 4.430 168,521 +0.17(+3.99%)
Oct 05, 2023 4.020 4.270 4.020 4.260 45,185 +0.25(+6.23%)
Oct 04, 2023 3.840 4.290 3.820 4.010 99,399 +0.12(+3.08%)
Oct 03, 2023 4.000 4.120 3.790 3.890 46,227 -0.15(-3.71%)
Oct 02, 2023 3.960 4.171 3.960 4.040 31,658 +0.00(+0.00%)
Sep 29, 2023 4.130 4.150 3.950 4.040 37,258 +0.02(+0.50%)
Sep 28, 2023 3.920 4.130 3.900 4.020 44,142 +0.08(+2.03%)
Sep 27, 2023 3.970 4.090 3.920 3.940 40,037 +0.02(+0.51%)
Sep 26, 2023 4.090 4.185 3.920 3.920 64,126 -0.30(-7.11%)
Sep 25, 2023 4.070 4.230 4.170 4.220 37,324 +0.07(+1.69%)
Sep 22, 2023 4.430 4.500 4.060 4.150 65,985 -0.11(-2.58%)
Sep 21, 2023 4.520 4.520 4.100 4.260 117,971 -0.35(-7.59%)
Sep 20, 2023 4.400 4.700 4.330 4.610 137,702 +0.29(+6.71%)
Sep 19, 2023 4.140 4.380 4.140 4.320 63,345 +0.19(+4.60%)
Sep 18, 2023 4.300 4.378 3.920 4.130 284,997 -0.29(-6.46%)
Sep 15, 2023 4.440 4.850 4.330 4.415 621,646 +0.08(+1.96%)
Sep 14, 2023 3.810 4.330 3.790 4.330 252,568 +0.53(+13.95%)
Sep 13, 2023 3.780 3.840 3.670 3.800 93,792 +0.02(+0.53%)
Sep 12, 2023 3.630 3.790 3.570 3.780 63,892 +0.25(+7.08%)
Sep 11, 2023 3.410 3.690 3.410 3.530 38,777 +0.00(+0.00%)
Sep 08, 2023 3.680 3.720 3.490 3.530 57,920 -0.16(-4.34%)
Sep 07, 2023 3.440 3.750 3.300 3.690 97,117 +0.16(+4.53%)
Sep 06, 2023 3.770 3.770 3.470 3.530 48,344 -0.18(-4.85%)
Sep 05, 2023 3.540 3.770 3.500 3.710 114,082 +0.19(+5.40%)
Sep 01, 2023 3.500 3.590 3.450 3.520 65,211 +0.07(+2.03%)
Aug 31, 2023 3.280 3.486 3.180 3.450 53,513 +0.18(+5.50%)
Aug 30, 2023 3.260 3.341 3.180 3.270 33,704 +0.02(+0.62%)
Aug 29, 2023 3.380 3.387 3.190 3.250 64,146 -0.12(-3.70%)
Aug 28, 2023 3.450 3.460 3.310 3.375 32,190 -0.02(-0.74%)
Aug 25, 2023 3.430 3.500 3.380 3.400 44,684 +0.01(+0.29%)
Aug 24, 2023 3.310 3.500 3.220 3.390 93,267 +0.12(+3.67%)
Aug 23, 2023 3.240 3.420 3.095 3.270 79,331 +0.16(+5.14%)
Aug 22, 2023 3.210 3.347 3.020 3.110 72,024 -0.13(-4.01%)
Aug 21, 2023 3.280 3.350 3.143 3.240 80,362 +0.05(+1.57%)
Aug 18, 2023 3.280 3.670 3.150 3.190 203,157 +0.04(+1.27%)
Aug 17, 2023 3.070 3.180 2.940 3.150 103,938 +0.09(+2.94%)
Aug 16, 2023 3.000 3.180 2.913 3.060 106,571 +0.10(+3.38%)
Aug 15, 2023 3.070 3.070 2.850 2.960 74,672 -0.04(-1.33%)
Aug 14, 2023 2.960 3.100 2.710 3.000 214,075 +0.06(+2.04%)
Aug 11, 2023 2.780 3.100 2.720 2.940 158,360 +0.24(+8.89%)
Aug 10, 2023 2.510 2.880 2.500 2.700 110,582 +0.22(+8.87%)
Aug 09, 2023 2.450 2.520 2.396 2.480 62,639 +0.20(+8.77%)
Aug 08, 2023 2.380 2.380 2.250 2.280 9,882 -0.05(-2.15%)
Aug 07, 2023 2.430 2.430 2.310 2.330 2,744 -0.04(-1.69%)
Aug 04, 2023 2.310 2.370 2.310 2.370 8,676 +0.06(+2.60%)
Aug 03, 2023 2.360 2.400 2.300 2.310 3,024 -0.07(-2.94%)
Aug 02, 2023 2.350 2.380 2.320 2.380 3,287 +0.05(+2.15%)
Aug 01, 2023 2.400 2.410 2.300 2.330 42,281 -0.10(-4.12%)
Jul 31, 2023 2.400 2.485 2.330 2.430 17,209 +0.04(+1.67%)
Jul 28, 2023 2.350 2.390 2.300 2.390 5,574 +0.04(+1.49%)
Jul 27, 2023 2.370 2.430 2.310 2.355 4,216 -0.08(-3.09%)
Jul 26, 2023 2.230 2.430 2.170 2.430 12,520 +0.07(+2.97%)
Jul 25, 2023 2.350 2.360 2.200 2.360 18,904 +0.01(+0.43%)
Jul 24, 2023 2.370 2.440 2.350 2.350 3,065 -0.04(-1.88%)
Jul 21, 2023 2.380 2.430 2.360 2.395 11,589 +0.02(+1.05%)
Jul 20, 2023 2.500 2.500 2.360 2.370 10,880 -0.10(-4.05%)
Jul 19, 2023 2.455 2.480 2.399 2.470 6,082 +0.04(+1.65%)
Jul 18, 2023 2.500 2.560 2.400 2.430 33,780 -0.07(-2.80%)
Jul 17, 2023 2.480 2.530 2.400 2.500 39,371 +0.03(+1.21%)
Jul 14, 2023 2.380 2.470 2.380 2.470 4,344 +0.05(+2.07%)
Jul 13, 2023 2.389 2.460 2.350 2.420 11,479 +0.01(+0.41%)
Jul 12, 2023 2.500 2.500 2.380 2.410 18,534 -0.07(-2.82%)
Jul 11, 2023 2.310 2.500 2.280 2.480 67,929 +0.17(+7.36%)
Jul 10, 2023 2.210 2.400 2.180 2.310 36,255 +0.05(+2.21%)
Jul 07, 2023 2.280 2.300 2.230 2.260 28,022 -0.04(-1.74%)
Jul 06, 2023 2.160 2.369 2.010 2.300 40,866 +0.03(+1.55%)
Jul 05, 2023 2.230 2.380 2.170 2.265 43,059 +0.02(+1.12%)
Jul 03, 2023 2.230 2.280 2.160 2.240 14,163 -0.04(-1.75%)
Jun 30, 2023 2.290 2.320 2.280 2.280 1,415 -0.01(-0.44%)
Jun 29, 2023 2.200 2.320 2.120 2.290 24,962 -0.01(-0.43%)
Jun 28, 2023 2.280 2.330 2.230 2.300 16,277 +0.00(+0.00%)
Jun 27, 2023 2.250 2.310 2.240 2.300 6,488 +0.00(+0.00%)
Jun 26, 2023 2.310 2.330 2.250 2.300 25,191 +0.00(+0.00%)
Jun 23, 2023 2.350 2.350 2.235 2.300 9,924 +0.00(+0.00%)
Jun 22, 2023 2.270 2.320 2.250 2.300 25,418 +0.00(+0.00%)
Jun 21, 2023 2.250 2.490 2.250 2.300 88,265 +0.06(+2.91%)
Jun 20, 2023 2.280 2.280 2.175 2.235 42,972 +0.00(+0.09%)
Jun 16, 2023 2.230 2.330 2.220 2.233 13,777 -0.03(-1.19%)
Jun 15, 2023 2.150 2.280 2.150 2.260 18,795 +0.75(+50.17%)
May 08, 2023 1.520 1.530 1.480 1.505 11,568 -0.01(-0.43%)
May 05, 2023 1.518 1.529 1.490 1.512 20,076 +0.01(+0.77%)
May 04, 2023 1.490 1.512 1.455 1.500 13,353 +0.02(+1.35%)
May 03, 2023 1.510 1.520 1.450 1.480 53,048 -0.02(-1.33%)
May 02, 2023 1.520 1.545 1.460 1.500 57,032 -0.06(-3.85%)
May 01, 2023 1.580 1.610 1.510 1.560 49,651 +0.01(+0.65%)
Apr 28, 2023 1.550 1.570 1.530 1.550 77,905 -0.01(-0.91%)
Apr 27, 2023 1.580 1.660 1.500 1.564 36,306 +0.02(+1.25%)
Apr 26, 2023 1.530 1.589 1.520 1.545 75,724 -0.01(-0.32%)
Apr 25, 2023 1.550 1.560 1.540 1.550 18,035 -0.02(-1.27%)
Apr 24, 2023 1.675 1.675 1.550 1.570 36,948 -0.01(-0.63%)
Apr 21, 2023 1.610 1.660 1.500 1.580 111,684 -0.10(-5.95%)
Apr 20, 2023 1.720 1.732 1.672 1.680 5,860 -0.04(-2.04%)
Apr 19, 2023 1.719 1.719 1.685 1.715 2,157 +0.03(+1.48%)
Apr 18, 2023 1.737 1.747 1.690 1.690 7,919 -0.01(-0.59%)
Apr 17, 2023 1.670 1.720 1.660 1.700 9,142 +0.03(+1.80%)
Apr 14, 2023 1.680 1.714 1.635 1.670 5,826 -0.01(-0.60%)
Apr 13, 2023 1.700 1.700 1.660 1.680 10,227 +0.02(+1.20%)
Apr 12, 2023 1.720 1.726 1.650 1.660 7,892 -0.01(-0.60%)
Apr 11, 2023 1.590 1.700 1.590 1.670 18,138 -0.09(-5.38%)
Apr 10, 2023 1.750 1.813 1.650 1.765 26,212 +0.04(+2.62%)
Apr 06, 2023 1.720 1.750 1.680 1.720 15,279 +0.01(+0.58%)
Apr 05, 2023 1.675 1.740 1.670 1.710 22,858 +0.02(+1.18%)
Apr 04, 2023 1.800 1.850 1.553 1.690 121,873 -0.11(-6.11%)
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.