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

Brainsway Ltd ADR (NQ: BWAY )

5.780 -0.040 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 8.480 8.860 8.480 8.620 27,600 +0.04(+0.47%)
Apr 29, 2021 8.750 8.830 8.500 8.580 42,594 -0.19(-2.17%)
Apr 28, 2021 8.890 8.890 8.505 8.770 48,454 -0.03(-0.34%)
Apr 27, 2021 8.900 8.930 8.200 8.800 140,598 -0.08(-0.90%)
Apr 26, 2021 9.380 9.940 8.745 8.880 813,716 +0.60(+7.25%)
Apr 23, 2021 8.310 8.343 8.210 8.280 9,100 -0.05(-0.60%)
Apr 22, 2021 8.180 8.380 8.180 8.330 29,563 +0.08(+0.97%)
Apr 21, 2021 8.500 8.500 8.110 8.250 50,498 -0.05(-0.60%)
Apr 20, 2021 8.900 8.950 8.220 8.300 83,067 -0.62(-6.95%)
Apr 19, 2021 8.970 9.340 8.740 8.920 166,154 -0.14(-1.55%)
Apr 16, 2021 9.440 9.440 9.050 9.060 15,500 -0.45(-4.73%)
Apr 15, 2021 9.180 9.510 9.020 9.510 26,474 +0.45(+4.97%)
Apr 14, 2021 9.050 9.310 9.050 9.060 8,608 -0.03(-0.33%)
Apr 13, 2021 9.060 9.100 8.970 9.090 91,650 -0.04(-0.44%)
Apr 12, 2021 9.400 9.400 9.110 9.130 43,129 -0.24(-2.56%)
Apr 09, 2021 9.310 9.500 9.250 9.370 16,500 +0.06(+0.64%)
Apr 08, 2021 9.360 9.430 9.240 9.310 68,150 -0.04(-0.43%)
Apr 07, 2021 9.550 9.750 9.350 9.350 81,529 -0.22(-2.30%)
Apr 06, 2021 9.500 9.625 9.360 9.570 11,956 +0.07(+0.74%)
Apr 05, 2021 9.450 9.600 9.360 9.500 26,228 +0.13(+1.39%)
Apr 01, 2021 9.100 9.380 9.070 9.370 55,000 +0.34(+3.77%)
Mar 31, 2021 9.090 9.140 9.000 9.030 31,145 -0.12(-1.31%)
Mar 30, 2021 9.010 9.390 8.990 9.150 40,236 +0.05(+0.55%)
Mar 29, 2021 9.260 9.260 9.010 9.100 35,351 -0.22(-2.36%)
Mar 26, 2021 9.280 9.520 9.040 9.320 194,700 +0.27(+2.98%)
Mar 25, 2021 8.530 9.260 8.430 9.050 113,120 +0.50(+5.85%)
Mar 24, 2021 8.510 8.580 8.420 8.550 27,073 +0.00(+0.00%)
Mar 23, 2021 8.500 8.680 8.450 8.550 19,801 +0.00(+0.00%)
Mar 22, 2021 8.500 8.788 8.500 8.550 13,278 +0.07(+0.83%)
Mar 19, 2021 8.515 8.580 8.410 8.480 33,100 -0.12(-1.40%)
Mar 18, 2021 8.545 8.630 8.406 8.600 26,500 -0.02(-0.23%)
Mar 17, 2021 8.740 8.810 8.570 8.620 26,738 -0.03(-0.35%)
Mar 16, 2021 8.760 8.980 8.550 8.650 44,241 -0.10(-1.14%)
Mar 15, 2021 8.700 8.800 8.650 8.750 22,815 -0.04(-0.46%)
Mar 12, 2021 8.670 8.926 8.670 8.790 4,200 +0.12(+1.38%)
Mar 11, 2021 8.670 8.820 8.640 8.670 24,356 +0.12(+1.40%)
Mar 10, 2021 8.480 8.575 8.410 8.550 67,840 +0.15(+1.79%)
Mar 09, 2021 8.270 8.420 8.240 8.400 35,158 +0.10(+1.20%)
Mar 08, 2021 8.450 8.450 8.190 8.300 147,104 -0.15(-1.78%)
Mar 05, 2021 8.400 8.630 8.250 8.450 62,200 +0.05(+0.60%)
Mar 04, 2021 8.740 8.840 8.180 8.400 313,870 -0.45(-5.08%)
Mar 03, 2021 8.890 9.078 8.850 8.850 70,990 -0.10(-1.12%)
Mar 02, 2021 8.820 9.199 8.820 8.950 64,043 +0.01(+0.11%)
Mar 01, 2021 8.660 9.020 8.600 8.940 75,289 +0.39(+4.56%)
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%)
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.