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

Brainsway Ltd ADR (NQ: BWAY )

5.430 -0.060 (-1.09%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2020 6.420 6.500 6.380 6.470 13,098 +0.02(+0.31%)
Nov 27, 2020 6.510 6.710 6.372 6.450 34,400 +0.10(+1.57%)
Nov 25, 2020 6.340 6.360 6.330 6.350 1,900 +0.05(+0.79%)
Nov 24, 2020 6.360 6.410 6.240 6.300 23,231 -0.04(-0.63%)
Nov 23, 2020 6.309 6.390 6.240 6.340 18,259 +0.28(+4.62%)
Nov 20, 2020 6.250 6.420 6.040 6.060 18,400 -0.20(-3.19%)
Nov 19, 2020 6.470 6.470 6.210 6.260 8,005 -0.07(-1.11%)
Nov 18, 2020 6.300 6.460 6.210 6.330 22,805 +0.19(+3.09%)
Nov 17, 2020 6.200 6.300 6.140 6.140 5,971 +0.09(+1.52%)
Nov 16, 2020 6.100 6.149 6.005 6.048 14,945 +0.14(+2.34%)
Nov 13, 2020 5.965 5.965 5.870 5.910 3,800 +0.15(+2.60%)
Nov 12, 2020 5.910 6.000 5.760 5.760 11,987 -0.29(-4.79%)
Nov 11, 2020 5.960 6.050 5.900 6.050 3,568 -0.00(-0.08%)
Nov 10, 2020 5.860 6.055 5.860 6.055 3,124 +0.18(+3.15%)
Nov 09, 2020 6.060 6.100 5.860 5.870 8,623 +0.08(+1.38%)
Nov 06, 2020 5.860 5.860 5.750 5.790 3,700 -0.05(-0.94%)
Nov 05, 2020 5.940 5.940 5.820 5.845 815 +0.04(+0.78%)
Nov 04, 2020 5.840 5.925 5.800 5.800 3,707 +0.13(+2.29%)
Nov 03, 2020 5.810 5.810 5.670 5.670 3,015 -0.19(-3.24%)
Nov 02, 2020 5.690 5.880 5.675 5.860 4,746 +0.27(+4.85%)
Oct 30, 2020 6.180 6.180 5.550 5.589 4,900 -0.13(-2.32%)
Oct 29, 2020 5.660 5.722 5.580 5.722 8,385 +0.14(+2.54%)
Oct 28, 2020 5.750 5.780 5.570 5.580 12,104 -0.22(-3.79%)
Oct 27, 2020 6.120 6.120 5.790 5.800 3,420 -0.24(-3.99%)
Oct 26, 2020 6.135 6.135 6.000 6.041 8,158 -0.16(-2.56%)
Oct 23, 2020 6.081 6.200 6.061 6.200 1,600 +0.18(+2.99%)
Oct 22, 2020 6.220 6.220 6.000 6.020 2,418 -0.25(-4.04%)
Oct 21, 2020 6.140 6.274 6.130 6.274 2,925 +0.25(+4.21%)
Oct 20, 2020 6.180 6.310 6.020 6.020 9,665 -0.23(-3.68%)
Oct 19, 2020 6.200 6.365 5.980 6.250 18,989 +0.24(+3.99%)
Oct 16, 2020 6.080 6.200 6.010 6.010 2,500 -0.02(-0.39%)
Oct 15, 2020 6.010 6.040 6.010 6.033 2,370 -0.02(-0.28%)
Oct 14, 2020 6.220 6.350 6.010 6.050 12,641 +0.08(+1.42%)
Oct 13, 2020 6.100 6.100 5.830 5.965 2,798 +0.04(+0.59%)
Oct 12, 2020 5.900 6.170 5.840 5.930 5,919 +0.03(+0.51%)
Oct 09, 2020 5.900 6.110 5.890 5.900 6,900 -0.04(-0.67%)
Oct 08, 2020 6.170 6.170 5.833 5.940 3,392 +0.20(+3.48%)
Oct 07, 2020 5.550 5.897 5.550 5.740 34,368 +0.06(+1.06%)
Oct 06, 2020 5.650 5.900 5.550 5.680 49,798 +0.00(+0.00%)
Oct 05, 2020 5.700 5.840 5.670 5.680 11,549 -0.13(-2.25%)
Oct 02, 2020 5.795 5.811 5.795 5.811 1,200 -0.19(-3.15%)
Oct 01, 2020 5.850 6.012 5.750 6.000 5,271 +0.17(+2.87%)
Sep 30, 2020 5.900 5.923 5.780 5.832 4,346 -0.07(-1.15%)
Sep 29, 2020 5.850 5.900 5.810 5.900 2,702 -0.02(-0.34%)
Sep 28, 2020 5.910 5.927 5.823 5.920 5,384 +0.08(+1.46%)
Sep 25, 2020 5.700 5.835 5.695 5.835 2,900 +0.21(+3.64%)
Sep 24, 2020 5.750 5.750 5.630 5.630 7,840 -0.16(-2.76%)
Sep 23, 2020 5.900 5.900 5.780 5.790 7,242 -0.08(-1.33%)
Sep 22, 2020 5.800 5.931 5.790 5.868 4,672 -0.03(-0.54%)
Sep 21, 2020 5.970 5.970 5.800 5.900 7,967 -0.15(-2.48%)
Sep 18, 2020 6.010 6.200 6.000 6.050 8,000 +0.06(+1.00%)
Sep 17, 2020 5.930 6.120 5.930 5.990 3,242 -0.15(-2.44%)
Sep 16, 2020 6.140 6.150 6.070 6.140 1,571 +0.06(+0.99%)
Sep 15, 2020 6.050 6.250 6.000 6.080 11,042 +0.12(+2.01%)
Sep 14, 2020 5.930 6.090 5.860 5.960 9,292 +0.01(+0.17%)
Sep 11, 2020 6.020 6.110 5.824 5.950 12,500 -0.06(-1.00%)
Sep 10, 2020 6.120 6.430 6.010 6.010 7,335 -0.20(-3.22%)
Sep 09, 2020 6.190 6.280 6.190 6.210 21,935 -0.24(-3.72%)
Sep 08, 2020 6.600 6.600 6.300 6.450 10,007 -0.28(-4.16%)
Sep 04, 2020 6.840 6.870 6.500 6.730 20,700 -0.21(-3.03%)
Sep 03, 2020 7.280 7.710 6.810 6.940 27,517 -0.81(-10.45%)
Sep 02, 2020 7.530 7.750 7.420 7.750 24,378 -0.25(-3.12%)
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.