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 (%)
May 17, 2024 5.400 5.500 5.350 5.380 38,853 -0.02(-0.37%)
May 16, 2024 5.480 5.590 5.360 5.400 36,102 -0.02(-0.37%)
May 15, 2024 5.510 5.610 5.380 5.420 54,370 -0.06(-1.09%)
May 14, 2024 5.500 5.650 5.370 5.480 70,618 -0.02(-0.36%)
May 13, 2024 5.460 5.820 5.400 5.500 164,846 +0.17(+3.19%)
May 10, 2024 5.490 5.530 5.280 5.330 59,086 -0.12(-2.20%)
May 09, 2024 5.780 5.880 5.400 5.450 244,907 -0.25(-4.39%)
May 08, 2024 5.910 6.000 5.510 5.700 131,632 -0.39(-6.40%)
May 07, 2024 5.900 6.180 5.841 6.090 89,469 +0.33(+5.73%)
May 06, 2024 5.730 5.920 5.718 5.760 45,147 -0.02(-0.35%)
May 03, 2024 5.890 5.900 5.690 5.780 19,564 -0.04(-0.69%)
May 02, 2024 5.570 5.820 5.520 5.820 37,670 +0.26(+4.68%)
May 01, 2024 5.390 5.640 5.325 5.560 36,855 +0.31(+5.90%)
Apr 30, 2024 5.230 5.428 5.082 5.250 28,762 +0.20(+3.96%)
Apr 29, 2024 4.800 5.110 4.800 5.050 50,850 +0.29(+6.09%)
Apr 26, 2024 4.730 4.870 4.720 4.760 30,897 -0.04(-0.83%)
Apr 25, 2024 4.970 4.970 4.800 4.800 25,652 -0.23(-4.57%)
Apr 24, 2024 5.010 5.184 5.000 5.030 26,281 +0.10(+1.93%)
Apr 23, 2024 4.730 4.960 4.730 4.935 27,754 +0.18(+3.89%)
Apr 22, 2024 4.900 4.980 4.630 4.750 52,525 -0.12(-2.46%)
Apr 19, 2024 4.780 5.045 4.780 4.870 41,591 +0.08(+1.67%)
Apr 18, 2024 5.120 5.180 4.610 4.790 79,897 -0.26(-5.15%)
Apr 17, 2024 5.120 5.210 5.050 5.050 16,659 -0.06(-1.17%)
Apr 16, 2024 5.300 5.360 5.020 5.110 52,032 -0.16(-3.04%)
Apr 15, 2024 5.240 5.380 5.210 5.270 33,576 +0.12(+2.33%)
Apr 12, 2024 5.290 5.290 5.120 5.150 77,997 -0.15(-2.83%)
Apr 11, 2024 5.440 5.450 5.050 5.300 85,950 -0.10(-1.85%)
Apr 10, 2024 5.280 5.680 5.280 5.400 89,562 +0.16(+3.05%)
Apr 09, 2024 5.260 5.310 5.120 5.240 51,260 -0.02(-0.38%)
Apr 08, 2024 5.320 5.450 5.200 5.260 47,793 -0.09(-1.68%)
Apr 05, 2024 5.310 5.501 5.250 5.350 65,262 -0.01(-0.19%)
Apr 04, 2024 5.820 5.820 5.260 5.360 77,405 -0.26(-4.63%)
Apr 03, 2024 5.480 5.707 5.360 5.620 43,367 +0.27(+5.05%)
Apr 02, 2024 5.350 5.450 5.280 5.350 23,343 -0.16(-2.90%)
Apr 01, 2024 5.580 5.580 5.300 5.510 81,302 +0.22(+4.16%)
Mar 28, 2024 5.240 5.405 5.240 5.290 65,802 +0.04(+0.76%)
Mar 27, 2024 5.430 5.520 5.220 5.250 48,993 -0.20(-3.67%)
Mar 26, 2024 5.500 5.660 5.380 5.450 45,864 +0.02(+0.37%)
Mar 25, 2024 5.760 5.760 5.370 5.430 138,851 -0.38(-6.54%)
Mar 22, 2024 5.940 5.960 5.730 5.810 49,556 -0.13(-2.19%)
Mar 21, 2024 5.880 6.000 5.760 5.940 52,193 +0.04(+0.68%)
Mar 20, 2024 5.940 6.040 5.860 5.900 47,189 -0.10(-1.67%)
Mar 19, 2024 6.100 6.100 5.950 6.000 61,370 -0.06(-0.99%)
Mar 18, 2024 6.180 6.400 5.990 6.060 190,562 +0.25(+4.30%)
Mar 15, 2024 5.990 5.990 5.610 5.810 66,167 +0.14(+2.47%)
Mar 14, 2024 6.060 6.070 5.550 5.670 121,241 -0.41(-6.74%)
Mar 13, 2024 6.160 6.439 6.000 6.080 115,550 -0.17(-2.72%)
Mar 12, 2024 6.250 6.570 6.100 6.250 122,349 +0.00(+0.00%)
Mar 11, 2024 6.050 6.515 5.980 6.250 251,704 +0.31(+5.22%)
Mar 08, 2024 6.010 6.150 5.930 5.940 51,891 -0.01(-0.17%)
Mar 07, 2024 6.300 6.300 5.820 5.950 171,960 -0.23(-3.72%)
Mar 06, 2024 6.800 6.818 6.150 6.180 344,058 +0.00(+0.00%)
Mar 05, 2024 6.260 6.541 6.090 6.180 138,694 -0.06(-0.96%)
Mar 04, 2024 6.660 6.660 6.180 6.240 123,099 -0.32(-4.88%)
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.