Skip to main content

Brainsway Ltd ADR (NQ: BWAY )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.670 7.809 7.480 7.770 14,086 +0.20(+2.64%)
Nov 29, 2021 7.760 8.000 7.320 7.570 41,580 +0.22(+2.99%)
Nov 26, 2021 7.470 7.520 7.310 7.350 6,913 -0.38(-4.92%)
Nov 24, 2021 7.780 7.780 7.660 7.730 3,254 -0.16(-2.03%)
Nov 23, 2021 7.890 7.890 7.700 7.890 22,338 +0.05(+0.70%)
Nov 22, 2021 8.010 8.260 7.740 7.835 34,093 -0.11(-1.32%)
Nov 19, 2021 7.970 8.610 7.600 7.940 59,766 -0.05(-0.63%)
Nov 18, 2021 8.330 7.990 7.970 7.990 17,710 -0.26(-3.15%)
Nov 17, 2021 8.900 9.000 8.013 8.250 52,190 -0.30(-3.51%)
Nov 16, 2021 8.700 8.700 8.480 8.550 8,967 -0.15(-1.72%)
Nov 15, 2021 8.100 8.700 8.100 8.700 84,824 +0.75(+9.50%)
Nov 12, 2021 7.830 7.970 7.830 7.945 6,926 -0.04(-0.56%)
Nov 11, 2021 8.210 8.360 7.830 7.990 9,608 -0.26(-3.15%)
Nov 10, 2021 8.250 8.250 27,098 +0.03(+0.30%)
Nov 09, 2021 8.360 8.380 8.200 8.225 9,722 -0.03(-0.30%)
Nov 08, 2021 8.610 8.610 8.150 8.250 11,010 -0.25(-2.94%)
Nov 05, 2021 8.200 8.500 8.063 8.500 14,525 +0.29(+3.53%)
Nov 04, 2021 8.430 8.520 7.990 8.210 6,439 -0.49(-5.63%)
Nov 03, 2021 8.430 8.700 8.420 8.700 21,090 +0.08(+0.96%)
Nov 02, 2021 8.560 8.617 8.410 8.617 1,953 +0.07(+0.79%)
Nov 01, 2021 8.190 8.885 8.040 8.550 17,116 +0.37(+4.52%)
Oct 29, 2021 7.710 8.520 6.900 8.180 217,456 +0.43(+5.55%)
Oct 28, 2021 7.940 7.940 7.620 7.750 69,115 -0.08(-1.02%)
Oct 27, 2021 7.960 7.960 7.800 7.830 5,715 -0.12(-1.57%)
Oct 26, 2021 8.030 7.930 7.955 33,141 -0.10(-1.18%)
Oct 25, 2021 7.920 8.125 7.920 8.050 8,117 -0.03(-0.37%)
Oct 22, 2021 8.020 8.080 8.000 8.080 3,729 -0.12(-1.46%)
Oct 21, 2021 8.180 8.320 8.110 8.200 10,880 +0.05(+0.61%)
Oct 20, 2021 7.770 8.150 7.770 8.150 16,446 +0.30(+3.82%)
Oct 19, 2021 7.860 7.922 7.825 7.850 12,415 -0.02(-0.25%)
Oct 18, 2021 7.750 7.880 7.730 7.870 14,366 +0.06(+0.77%)
Oct 15, 2021 7.980 8.060 7.683 7.810 5,184 -0.11(-1.41%)
Oct 14, 2021 7.850 8.090 7.850 7.922 3,983 +0.13(+1.63%)
Oct 13, 2021 7.880 7.880 7.715 7.795 18,072 +0.02(+0.31%)
Oct 12, 2021 7.821 7.821 7.760 7.771 5,208 -0.11(-1.45%)
Oct 11, 2021 8.010 8.010 7.760 7.885 19,351 -0.31(-3.84%)
Oct 08, 2021 8.100 8.284 8.100 8.200 8,700 +0.03(+0.37%)
Oct 07, 2021 8.020 8.170 7.980 8.170 9,507 +0.23(+2.90%)
Oct 06, 2021 7.950 8.180 7.843 7.940 13,861 -0.36(-4.34%)
Oct 05, 2021 8.000 8.300 7.800 8.300 7,469 +0.32(+4.01%)
Oct 04, 2021 8.090 8.090 7.850 7.980 10,860 -0.25(-3.04%)
Oct 01, 2021 8.120 8.330 7.970 8.230 10,790 +0.17(+2.11%)
Sep 30, 2021 8.180 8.240 8.000 8.060 14,074 -0.13(-1.59%)
Sep 29, 2021 8.500 8.520 7.990 8.190 48,857 -0.37(-4.32%)
Sep 28, 2021 8.780 8.780 8.540 8.560 37,780 -0.23(-2.62%)
Sep 27, 2021 8.750 8.790 8.520 8.790 37,329 -0.15(-1.68%)
Sep 24, 2021 8.380 8.990 8.140 8.940 84,530 +0.54(+6.43%)
Sep 23, 2021 7.810 8.400 7.660 8.400 94,400 +0.57(+7.28%)
Sep 22, 2021 7.787 8.010 7.724 7.830 22,581 -0.01(-0.13%)
Sep 21, 2021 7.800 7.850 7.680 7.840 7,716 +0.03(+0.38%)
Sep 20, 2021 7.820 7.880 7.750 7.810 13,912 -0.19(-2.38%)
Sep 17, 2021 7.710 8.120 7.570 8.000 24,801 +0.22(+2.83%)
Sep 16, 2021 7.600 7.780 7.500 7.780 11,056 +0.13(+1.70%)
Sep 15, 2021 7.980 8.045 7.575 7.650 23,640 -0.32(-4.02%)
Sep 14, 2021 8.100 8.140 7.690 7.970 47,507 -0.12(-1.48%)
Sep 13, 2021 8.030 8.090 7.990 8.090 39,361 +0.03(+0.37%)
Sep 10, 2021 8.020 8.090 7.950 8.060 35,663 +0.04(+0.50%)
Sep 09, 2021 7.970 8.210 7.910 8.020 43,745 +0.03(+0.38%)
Sep 08, 2021 8.120 8.120 7.950 7.990 38,975 -0.06(-0.75%)
Sep 07, 2021 7.970 8.120 7.851 8.050 33,581 +0.05(+0.63%)
Sep 03, 2021 7.960 8.040 7.950 8.000 26,591 +0.10(+1.27%)
Sep 02, 2021 7.910 7.980 7.870 7.900 23,395 -0.07(-0.88%)
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.