Skip to main content

Brainsway Ltd ADR (NQ: BWAY )

6.410 -0.160 (-2.44%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 6.590 6.800 6.500 6.570 30,417 -0.09(-1.35%)
Jun 10, 2024 6.230 6.690 6.205 6.660 70,974 +0.22(+3.42%)
Jun 07, 2024 6.500 6.650 6.360 6.440 25,977 -0.06(-0.92%)
Jun 06, 2024 6.940 6.940 6.482 6.500 55,265 -0.58(-8.19%)
Jun 05, 2024 6.700 7.300 6.600 7.080 105,868 +0.20(+2.91%)
Jun 04, 2024 6.620 7.070 6.390 6.880 175,316 +0.26(+3.93%)
Jun 03, 2024 6.510 6.780 6.450 6.620 138,384 +0.33(+5.25%)
May 31, 2024 6.710 6.889 6.000 6.290 124,809 -0.27(-4.12%)
May 30, 2024 5.770 6.750 5.740 6.560 246,731 +0.91(+16.11%)
May 29, 2024 5.410 5.720 5.330 5.650 65,797 +0.32(+6.00%)
May 28, 2024 5.460 5.510 5.250 5.330 171,643 -0.07(-1.30%)
May 24, 2024 5.550 5.550 5.330 5.400 61,775 +0.05(+0.93%)
May 23, 2024 5.430 5.550 5.270 5.350 33,701 -0.12(-2.19%)
May 22, 2024 5.440 5.502 5.370 5.470 47,349 +0.04(+0.74%)
May 21, 2024 5.470 5.600 5.300 5.430 50,882 -0.06(-1.09%)
May 20, 2024 5.350 5.516 5.130 5.490 65,603 +0.11(+2.04%)
May 17, 2024 5.400 5.500 5.350 5.380 38,857 -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%)
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.