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

Brainsway Ltd ADR (NQ: BWAY )

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2022 7.420 7.420 7.000 7.150 2,127 +0.05(+0.70%)
May 27, 2022 7.440 7.440 6.740 7.100 10,858 +0.23(+3.35%)
May 26, 2022 6.440 6.870 6.440 6.870 2,538 +0.57(+9.05%)
May 25, 2022 6.290 6.850 6.290 6.300 8,436 +0.21(+3.45%)
May 24, 2022 6.370 6.410 6.090 6.090 8,084 -0.29(-4.55%)
May 23, 2022 6.701 6.701 6.380 6.380 424 -0.37(-5.48%)
May 20, 2022 6.870 6.870 6.620 6.750 2,866 +0.34(+5.30%)
May 19, 2022 6.480 6.837 6.350 6.410 4,782 -0.24(-3.61%)
May 18, 2022 6.410 6.660 6.410 6.650 2,562 +0.15(+2.31%)
May 17, 2022 5.910 6.500 5.820 6.500 9,686 +0.94(+16.91%)
May 16, 2022 5.780 5.820 5.410 5.560 33,108 +0.11(+2.02%)
May 13, 2022 5.300 5.450 5.100 5.450 31,818 +0.32(+6.24%)
May 12, 2022 5.840 5.980 5.030 5.130 42,705 -0.79(-13.34%)
May 11, 2022 6.390 6.460 5.900 5.920 10,478 -0.57(-8.78%)
May 10, 2022 6.250 6.490 6.110 6.490 18,056 +0.02(+0.31%)
May 09, 2022 6.870 6.870 6.450 6.470 14,080 -0.66(-9.26%)
May 06, 2022 6.919 7.160 6.854 7.130 2,418 +0.09(+1.28%)
May 05, 2022 7.260 7.260 6.830 7.040 4,326 -0.20(-2.76%)
May 04, 2022 7.180 7.240 7.180 7.240 718 +0.29(+4.17%)
May 03, 2022 7.010 7.220 6.945 6.950 19,653 -0.55(-7.33%)
May 02, 2022 7.290 7.500 7.030 7.500 18,677 -0.17(-2.22%)
Apr 29, 2022 7.200 7.720 7.200 7.670 10,711 +0.20(+2.68%)
Apr 28, 2022 7.540 7.590 7.070 7.470 14,070 -0.07(-0.93%)
Apr 27, 2022 7.640 7.894 7.310 7.540 12,491 -0.18(-2.33%)
Apr 26, 2022 7.510 8.140 7.510 7.720 4,423 +0.00(+0.00%)
Apr 25, 2022 7.680 7.880 7.530 7.720 7,172 -0.02(-0.26%)
Apr 22, 2022 7.598 8.070 7.598 7.740 5,533 -0.30(-3.73%)
Apr 21, 2022 8.400 8.400 8.040 8.040 2,973 -0.24(-2.90%)
Apr 20, 2022 8.350 8.350 8.085 8.280 604 +0.26(+3.24%)
Apr 19, 2022 8.030 8.290 7.950 8.020 5,235 -0.11(-1.35%)
Apr 18, 2022 8.130 8.130 8.130 8.130 1,164 -0.07(-0.85%)
Apr 14, 2022 8.200 8.200 8.200 8.200 898 -0.07(-0.85%)
Apr 13, 2022 8.280 8.420 8.270 8.270 2,918 +0.14(+1.72%)
Apr 12, 2022 8.740 8.780 7.940 8.130 21,662 -0.44(-5.13%)
Apr 11, 2022 8.530 8.760 8.500 8.570 4,227 -0.22(-2.50%)
Apr 08, 2022 9.020 9.130 8.790 8.790 34,832 -0.17(-1.90%)
Apr 07, 2022 8.710 9.040 8.650 8.960 24,611 +0.24(+2.75%)
Apr 06, 2022 8.750 8.870 8.440 8.720 26,844 -0.03(-0.34%)
Apr 05, 2022 8.650 8.980 8.620 8.750 22,645 -0.02(-0.23%)
Apr 04, 2022 8.840 8.890 8.670 8.770 23,342 +0.01(+0.11%)
Apr 01, 2022 8.650 9.180 8.448 8.760 55,002 +0.03(+0.34%)
Mar 31, 2022 8.600 8.810 8.600 8.730 25,896 -0.05(-0.63%)
Mar 30, 2022 8.700 9.060 8.650 8.785 26,576 +0.20(+2.33%)
Mar 29, 2022 8.420 8.770 8.390 8.585 43,127 +0.21(+2.45%)
Mar 28, 2022 8.270 8.500 8.270 8.380 17,405 -0.10(-1.18%)
Mar 25, 2022 8.200 8.850 8.200 8.480 39,571 -0.40(-4.50%)
Mar 24, 2022 8.060 8.880 7.990 8.880 39,431 +0.80(+9.90%)
Mar 23, 2022 7.850 8.250 7.850 8.080 27,227 +0.16(+2.02%)
Mar 22, 2022 7.990 8.010 7.620 7.920 24,391 -0.12(-1.49%)
Mar 21, 2022 7.760 8.380 7.760 8.040 40,038 +0.00(+0.00%)
Mar 18, 2022 7.730 8.220 7.730 8.040 23,713 +0.06(+0.75%)
Mar 17, 2022 7.616 8.000 7.533 7.980 22,758 +0.52(+6.97%)
Mar 16, 2022 7.560 7.600 7.440 7.460 113,507 -0.13(-1.71%)
Mar 15, 2022 7.200 7.660 7.196 7.590 5,811 +0.21(+2.85%)
Mar 14, 2022 7.590 7.590 7.230 7.380 7,206 -0.22(-2.89%)
Mar 11, 2022 7.740 7.740 7.600 7.600 4,753 -0.14(-1.81%)
Mar 10, 2022 7.310 7.740 7.310 7.740 2,872 +0.15(+1.98%)
Mar 09, 2022 7.690 7.790 7.470 7.590 34,695 -0.39(-4.89%)
Mar 08, 2022 7.560 7.980 7.380 7.980 14,492 +0.65(+8.93%)
Mar 07, 2022 7.320 7.350 7.301 7.326 2,003 -0.11(-1.53%)
Mar 04, 2022 7.620 7.620 7.440 7.440 3,064 -0.22(-2.87%)
Mar 03, 2022 7.910 7.910 7.520 7.660 16,637 -0.07(-0.91%)
Mar 02, 2022 7.840 7.840 7.689 7.730 3,301 -0.12(-1.53%)
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.