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

Brainsway Ltd ADR (NQ: BWAY )

5.410 -0.080 (-1.46%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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 (%)
Oct 31, 2022 3.510 44 -0.01(-0.28%)
Oct 28, 2022 3.520 3.520 3.520 3.520 1,493 +0.02(+0.57%)
Oct 27, 2022 3.550 3.560 3.400 3.500 6,452 -0.02(-0.43%)
Oct 26, 2022 3.540 3.570 3.500 3.515 2,914 +0.02(+0.43%)
Oct 25, 2022 3.490 3.560 3.370 3.500 27,426 +0.04(+1.16%)
Oct 24, 2022 3.450 3.490 3.401 3.460 10,580 -0.07(-1.98%)
Oct 21, 2022 3.680 3.680 3.530 3.530 16,150 -0.16(-4.34%)
Oct 20, 2022 3.500 3.690 3.500 3.690 1,819 +0.24(+6.96%)
Oct 19, 2022 3.620 3.620 3.450 3.450 10,170 -0.15(-4.30%)
Oct 18, 2022 3.710 3.710 3.570 3.605 13,586 -0.04(-1.23%)
Oct 17, 2022 3.750 3.786 3.620 3.650 9,257 +0.09(+2.53%)
Oct 14, 2022 3.550 3.720 3.550 3.560 4,256 +0.01(+0.28%)
Oct 13, 2022 3.442 3.640 3.442 3.550 3,539 +0.00(+0.00%)
Oct 12, 2022 3.680 3.680 3.430 3.550 2,651 -0.13(-3.53%)
Oct 11, 2022 3.510 3.680 3.510 3.680 7,726 +0.18(+5.14%)
Oct 10, 2022 3.450 3.540 3.300 3.500 4,656 -0.12(-3.31%)
Oct 07, 2022 3.560 3.620 3.540 3.620 6,416 -0.15(-3.98%)
Oct 06, 2022 3.710 3.770 3.570 3.770 15,250 +0.05(+1.34%)
Oct 05, 2022 3.710 3.799 3.660 3.720 2,746 -0.02(-0.67%)
Oct 04, 2022 3.730 3.855 3.696 3.745 7,921 +0.02(+0.40%)
Oct 03, 2022 3.620 3.740 3.550 3.730 14,863 +0.12(+3.32%)
Sep 30, 2022 3.790 3.885 3.610 3.610 19,362 -0.23(-5.99%)
Sep 29, 2022 3.640 3.840 3.610 3.840 6,730 +0.10(+2.67%)
Sep 28, 2022 3.760 3.890 3.570 3.740 19,481 +0.16(+4.47%)
Sep 27, 2022 3.530 3.590 3.450 3.580 20,142 +0.04(+1.13%)
Sep 26, 2022 3.620 3.620 3.510 3.540 10,215 +0.01(+0.28%)
Sep 23, 2022 3.580 3.670 3.510 3.530 44,782 -0.13(-3.55%)
Sep 22, 2022 3.660 3.700 3.610 3.660 22,463 -0.04(-1.08%)
Sep 21, 2022 3.710 3.735 3.667 3.700 14,907 -0.02(-0.54%)
Sep 20, 2022 3.720 3.730 3.650 3.720 8,786 +0.01(+0.27%)
Sep 19, 2022 3.680 3.750 3.433 3.710 36,490 -0.04(-1.07%)
Sep 16, 2022 3.750 3.800 3.634 3.750 36,866 -0.14(-3.60%)
Sep 15, 2022 3.850 3.890 3.770 3.890 26,420 +0.00(+0.00%)
Sep 14, 2022 3.960 4.015 3.740 3.890 89,189 +0.05(+1.30%)
Sep 13, 2022 3.950 3.970 3.700 3.840 37,696 -0.08(-2.04%)
Sep 12, 2022 3.990 3.990 3.870 3.920 19,032 +0.00(+0.00%)
Sep 09, 2022 3.860 3.963 3.810 3.920 39,945 +0.02(+0.51%)
Sep 08, 2022 3.970 4.000 3.800 3.900 43,080 -0.02(-0.51%)
Sep 07, 2022 3.930 3.980 3.853 3.920 41,851 -0.06(-1.51%)
Sep 06, 2022 3.980 4.050 3.890 3.980 79,561 -0.01(-0.25%)
Sep 02, 2022 3.970 4.090 3.920 3.990 47,414 -0.05(-1.24%)
Sep 01, 2022 4.200 4.200 3.850 4.040 75,594 -0.21(-4.83%)
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%)
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.