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

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
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 29, 2019 9.210 9.410 8.790 9.230 2,500 -0.18(-1.91%)
Nov 27, 2019 9.060 9.410 9.060 9.410 3,500 +0.35(+3.86%)
Nov 26, 2019 9.160 9.422 9.060 9.060 3,751 -0.34(-3.62%)
Nov 25, 2019 9.200 9.463 8.904 9.400 8,694 +1.05(+12.57%)
Nov 22, 2019 8.590 8.620 8.310 8.350 4,900 -0.20(-2.31%)
Nov 21, 2019 8.570 8.570 8.300 8.548 1,110 +0.05(+0.56%)
Nov 20, 2019 8.540 8.540 8.500 8.500 1,323 -0.20(-2.30%)
Nov 19, 2019 8.680 8.700 8.500 8.700 1,116 +0.40(+4.82%)
Nov 18, 2019 8.710 8.900 8.300 8.300 15,620 -0.65(-7.26%)
Nov 15, 2019 8.670 9.040 8.670 8.950 1,000 -0.18(-1.97%)
Nov 14, 2019 8.760 9.194 8.760 9.130 1,961 +0.06(+0.66%)
Nov 13, 2019 9.070 9.070 9.070 9.070 1,670 +0.01(+0.11%)
Nov 12, 2019 9.250 9.250 9.060 9.060 1,458 +0.06(+0.67%)
Nov 11, 2019 9.070 9.070 9.000 9.000 1,707 -0.29(-3.12%)
Nov 08, 2019 9.220 9.290 9.150 9.290 4,100 -0.06(-0.64%)
Nov 07, 2019 9.660 9.670 9.350 9.350 9,687 +0.00(+0.00%)
Nov 06, 2019 9.700 9.940 9.220 9.350 6,792 -0.42(-4.30%)
Nov 05, 2019 9.750 9.770 9.495 9.770 3,430 +0.03(+0.31%)
Nov 04, 2019 9.180 9.740 8.500 9.740 12,103 +0.43(+4.62%)
Nov 01, 2019 9.000 9.890 8.745 9.310 36,900 +0.41(+4.61%)
Oct 31, 2019 8.665 9.000 8.581 8.900 6,495 +0.18(+2.12%)
Oct 30, 2019 8.634 8.850 8.634 8.716 2,323 +0.24(+2.78%)
Oct 29, 2019 8.780 8.780 8.480 8.480 4,132 -0.17(-1.97%)
Oct 28, 2019 8.560 8.669 8.490 8.650 3,184 +0.09(+1.05%)
Oct 25, 2019 8.560 8.560 8.508 8.560 3,200 +0.03(+0.40%)
Oct 24, 2019 8.560 8.690 8.526 8.526 13,403 -0.02(-0.28%)
Oct 23, 2019 8.500 8.570 8.460 8.550 7,368 +0.02(+0.23%)
Oct 22, 2019 8.530 8.530 8.410 8.530 3,882 -0.37(-4.16%)
Oct 21, 2019 8.900 8.900 8.900 8.900 473 +0.06(+0.68%)
Oct 18, 2019 8.850 8.850 8.498 8.840 2,300 -0.01(-0.11%)
Oct 17, 2019 8.810 8.890 8.810 8.850 2,530 +0.05(+0.57%)
Oct 16, 2019 8.800 8.850 8.650 8.800 5,230 -0.29(-3.19%)
Oct 14, 2019 9.090 9.090 9.090 0 +0.09(+1.00%)
Oct 11, 2019 8.810 9.000 8.810 9.000 8,500 +0.00(+0.00%)
Oct 10, 2019 8.900 9.080 8.500 9.000 1,505 -0.12(-1.32%)
Oct 09, 2019 8.672 9.290 8.672 9.120 3,791 +0.80(+9.62%)
Oct 08, 2019 8.610 8.630 8.320 8.320 2,316 -0.86(-9.37%)
Oct 07, 2019 8.830 9.289 8.830 9.180 36,830 +0.15(+1.66%)
Oct 04, 2019 9.100 9.160 8.960 9.030 1,500 -0.09(-0.99%)
Oct 03, 2019 9.000 9.130 8.920 9.120 5,477 +0.08(+0.88%)
Oct 02, 2019 9.142 9.142 9.010 9.040 836 -0.15(-1.63%)
Oct 01, 2019 9.250 9.650 9.190 9.190 8,293 +0.08(+0.88%)
Sep 30, 2019 9.510 9.820 9.110 9.110 3,737 -0.40(-4.21%)
Sep 27, 2019 9.520 9.520 9.510 9.510 800 +0.00(+0.00%)
Sep 26, 2019 9.860 9.860 9.510 9.510 909 +0.00(+0.00%)
Sep 25, 2019 9.400 9.800 9.140 9.510 2,364 +0.23(+2.48%)
Sep 24, 2019 9.430 9.630 9.260 9.280 7,405 -0.35(-3.66%)
Sep 23, 2019 9.680 9.890 9.520 9.633 4,581 -0.74(-7.13%)
Sep 20, 2019 10.19 10.50 10.18 10.37 1,200 +0.18(+1.79%)
Sep 19, 2019 10.34 10.65 10.19 10.19 9,547 -0.50(-4.63%)
Sep 18, 2019 10.28 10.69 10.25 10.69 2,974 +0.12(+1.09%)
Sep 17, 2019 10.57 10.57 10.57 12 +0.00(+0.00%)
Sep 16, 2019 10.63 10.63 10.50 10.57 3,599 +0.07(+0.67%)
Sep 13, 2019 10.61 10.61 10.50 10.50 800 +0.00(+0.00%)
Sep 12, 2019 10.50 10.54 10.40 10.50 2,785 +0.00(+0.00%)
Sep 11, 2019 10.67 10.68 10.50 10.50 408 +0.00(+0.00%)
Sep 10, 2019 10.51 10.55 10.50 10.50 3,905 +0.00(+0.00%)
Sep 09, 2019 10.50 10.70 10.50 10.50 6,051 +0.13(+1.25%)
Sep 06, 2019 10.37 10.37 10.37 10.37 100 +0.06(+0.59%)
Sep 05, 2019 10.64 10.64 10.31 10.31 901 -0.08(-0.77%)
Sep 04, 2019 10.34 10.54 10.34 10.39 3,353 +0.39(+3.90%)
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.