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, 2020 8.530 8.550 8.110 8.550 5,096 +0.08(+0.94%)
Apr 29, 2020 8.560 8.590 8.380 8.470 2,043 +0.12(+1.44%)
Apr 28, 2020 8.250 8.445 8.250 8.350 2,184 +0.35(+4.37%)
Apr 27, 2020 8.050 8.190 7.916 8.000 21,676 +0.20(+2.56%)
Apr 24, 2020 7.700 7.800 7.700 7.800 1,600 -0.10(-1.27%)
Apr 23, 2020 7.480 7.900 7.480 7.900 34,176 +0.26(+3.40%)
Apr 22, 2020 7.640 7.640 7.640 7.640 351 +0.08(+1.01%)
Apr 21, 2020 7.450 7.564 7.437 7.564 9,339 -0.09(-1.13%)
Apr 20, 2020 7.650 7.650 7.650 7.650 485 +0.00(+0.00%)
Apr 17, 2020 7.650 7.650 7.650 7.650 100 +0.25(+3.38%)
Apr 16, 2020 7.390 7.400 7.390 7.400 29,641 -0.60(-7.50%)
Apr 15, 2020 7.600 8.000 7.600 8.000 412 +0.00(+0.00%)
Apr 14, 2020 8.095 8.182 8.000 8.000 845 -0.05(-0.62%)
Apr 13, 2020 8.230 8.230 8.050 8.050 717 -0.07(-0.92%)
Apr 09, 2020 7.880 8.125 7.880 8.125 2,500 +0.52(+6.91%)
Apr 08, 2020 7.900 7.900 7.600 7.600 1,736 +0.07(+0.93%)
Apr 07, 2020 7.930 7.930 7.484 7.530 5,902 -0.03(-0.35%)
Apr 06, 2020 7.450 7.557 7.359 7.557 5,128 +0.16(+2.12%)
Apr 03, 2020 7.850 7.850 7.368 7.400 1,300 -0.08(-1.08%)
Apr 02, 2020 7.210 7.481 7.180 7.481 8,420 +0.18(+2.48%)
Apr 01, 2020 7.500 7.500 7.250 7.300 36,224 -0.64(-8.06%)
Mar 31, 2020 7.160 7.940 7.160 7.940 8,916 +0.96(+13.75%)
Mar 30, 2020 6.780 6.980 6.780 6.980 28,204 +0.33(+4.96%)
Mar 27, 2020 6.780 6.780 6.510 6.650 700 -0.13(-1.92%)
Mar 26, 2020 6.650 6.780 6.520 6.780 21,063 +0.18(+2.73%)
Mar 25, 2020 6.390 6.600 6.300 6.600 7,432 +0.30(+4.76%)
Mar 24, 2020 6.210 6.640 6.150 6.300 30,244 +0.32(+5.35%)
Mar 23, 2020 5.850 5.980 5.650 5.980 57,841 +0.13(+2.22%)
Mar 20, 2020 6.010 6.268 5.610 5.850 17,500 -0.15(-2.50%)
Mar 19, 2020 5.610 6.500 5.500 6.000 12,394 +0.77(+14.66%)
Mar 18, 2020 5.390 5.497 5.100 5.233 14,540 -0.79(-13.08%)
Mar 17, 2020 6.300 6.452 5.850 6.020 28,485 -0.22(-3.53%)
Mar 16, 2020 6.190 6.336 6.150 6.240 10,028 -1.33(-17.57%)
Mar 13, 2020 7.500 9.000 7.440 7.570 11,500 +0.42(+5.87%)
Mar 12, 2020 7.140 7.200 6.950 7.150 24,023 -1.05(-12.77%)
Mar 11, 2020 8.400 8.400 8.100 8.196 19,885 -0.60(-6.86%)
Mar 10, 2020 8.750 8.963 8.510 8.800 23,566 +0.67(+8.24%)
Mar 09, 2020 7.990 8.410 7.990 8.130 35,772 -1.97(-19.50%)
Mar 06, 2020 10.00 10.37 9.750 10.10 19,500 -0.20(-1.93%)
Mar 05, 2020 10.32 10.35 9.850 10.30 15,715 -0.66(-6.03%)
Mar 04, 2020 10.53 10.99 10.53 10.96 16,229 +0.21(+1.95%)
Mar 03, 2020 10.82 10.93 10.75 10.75 20,571 -0.15(-1.38%)
Mar 02, 2020 10.79 10.90 10.79 10.90 3,141 +0.31(+2.93%)
Feb 28, 2020 11.08 11.08 10.59 10.59 4,200 -0.78(-6.84%)
Feb 27, 2020 11.25 11.37 10.95 11.37 3,917 -0.18(-1.58%)
Feb 26, 2020 11.64 12.17 11.54 11.55 2,580 +0.03(+0.24%)
Feb 25, 2020 11.57 11.64 11.50 11.52 4,585 +0.02(+0.19%)
Feb 24, 2020 11.65 11.65 11.35 11.50 10,036 -0.50(-4.17%)
Feb 21, 2020 12.18 12.19 12.00 12.00 6,600 +0.00(+0.00%)
Feb 20, 2020 11.98 12.03 11.93 12.00 8,179 -0.09(-0.74%)
Feb 19, 2020 11.79 12.16 11.73 12.09 7,766 +0.29(+2.43%)
Feb 18, 2020 11.75 11.88 11.75 11.80 3,700 -0.18(-1.47%)
Feb 14, 2020 12.00 12.00 11.98 11.98 2,000 +0.00(+0.00%)
Feb 13, 2020 11.91 11.99 11.25 11.98 5,453 -0.06(-0.50%)
Feb 12, 2020 12.00 12.23 11.90 12.04 12,778 +0.00(+0.04%)
Feb 11, 2020 11.90 12.10 11.76 12.04 6,312 +0.04(+0.29%)
Feb 10, 2020 11.95 12.24 11.84 12.00 38,049 +0.10(+0.84%)
Feb 07, 2020 12.00 12.00 11.00 11.90 20,100 -0.09(-0.75%)
Feb 06, 2020 10.88 12.00 10.50 11.99 33,922 +1.10(+10.14%)
Feb 05, 2020 11.00 11.00 10.85 10.89 7,877 -0.11(-1.04%)
Feb 04, 2020 11.00 11.00 10.84 11.00 5,551 -0.18(-1.61%)
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.