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 (%)
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%)
Sep 01, 2020 7.660 8.000 7.620 8.000 26,194 +0.15(+1.91%)
Aug 31, 2020 7.570 7.850 7.510 7.850 19,241 +0.18(+2.35%)
Aug 28, 2020 7.420 7.750 7.420 7.670 36,900 +0.27(+3.65%)
Aug 27, 2020 7.500 7.500 7.050 7.400 46,396 -0.23(-3.01%)
Aug 26, 2020 7.690 7.760 7.360 7.630 42,791 -0.27(-3.42%)
Aug 25, 2020 7.950 8.090 7.570 7.900 85,965 +0.55(+7.48%)
Aug 24, 2020 8.400 8.400 7.000 7.350 777,457 +0.87(+13.43%)
Aug 21, 2020 6.700 6.700 6.360 6.480 2,100 +0.06(+0.93%)
Aug 20, 2020 6.630 6.630 6.420 6.420 1,004 -0.24(-3.60%)
Aug 19, 2020 6.700 6.800 6.420 6.660 23,323 -0.18(-2.63%)
Aug 18, 2020 6.850 6.850 6.700 6.840 3,458 -0.16(-2.29%)
Aug 17, 2020 6.930 7.000 6.670 7.000 3,478 +0.05(+0.72%)
Aug 14, 2020 6.820 6.950 6.660 6.950 5,800 +0.12(+1.76%)
Aug 13, 2020 6.751 6.830 6.610 6.830 5,293 +0.22(+3.33%)
Aug 12, 2020 6.550 6.785 6.550 6.610 26,460 +0.34(+5.42%)
Aug 11, 2020 6.087 6.360 6.087 6.270 11,644 +0.18(+2.96%)
Aug 10, 2020 5.990 6.120 5.910 6.090 8,038 -0.07(-1.14%)
Aug 07, 2020 6.000 6.350 6.000 6.160 7,600 +0.05(+0.90%)
Aug 06, 2020 6.080 6.407 6.050 6.105 7,683 +0.03(+0.41%)
Aug 05, 2020 6.050 6.190 6.000 6.080 1,525 -0.01(-0.16%)
Aug 04, 2020 6.040 6.125 6.040 6.090 1,380 -0.09(-1.46%)
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.