Skip to main content

Brainsway Ltd ADR (NQ: BWAY )

5.290 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 6.560 6.678 6.480 6.560 133,022 +0.08(+1.23%)
Feb 29, 2024 6.290 6.550 6.290 6.480 107,875 +0.18(+2.86%)
Feb 28, 2024 6.300 6.340 6.200 6.300 71,536 -0.01(-0.16%)
Feb 27, 2024 6.010 6.376 6.000 6.310 145,229 +0.30(+4.99%)
Feb 26, 2024 5.840 6.100 5.620 6.010 199,173 -0.02(-0.33%)
Feb 23, 2024 6.230 6.240 5.810 6.030 156,956 -0.31(-4.89%)
Feb 22, 2024 6.370 6.670 6.120 6.340 94,985 +0.02(+0.32%)
Feb 21, 2024 6.410 6.490 6.180 6.320 106,309 -0.12(-1.86%)
Feb 20, 2024 6.850 7.000 6.360 6.440 177,103 -0.34(-5.01%)
Feb 16, 2024 7.150 7.279 6.671 6.780 191,436 -0.36(-5.04%)
Feb 15, 2024 6.550 7.140 6.540 7.140 135,660 +0.60(+9.17%)
Feb 14, 2024 6.560 6.980 6.490 6.540 182,536 +0.12(+1.87%)
Feb 13, 2024 6.200 6.585 6.145 6.420 216,862 +0.09(+1.42%)
Feb 12, 2024 5.970 6.450 5.960 6.330 192,435 +0.35(+5.85%)
Feb 09, 2024 6.160 6.180 5.885 5.980 73,843 -0.12(-1.97%)
Feb 08, 2024 5.930 6.330 5.920 6.100 74,057 +0.17(+2.87%)
Feb 07, 2024 6.190 6.215 5.820 5.930 82,199 -0.29(-4.66%)
Feb 06, 2024 5.920 6.240 5.920 6.220 67,996 +0.27(+4.54%)
Feb 05, 2024 5.830 6.040 5.682 5.950 98,753 +0.14(+2.41%)
Feb 02, 2024 5.640 5.877 5.640 5.810 92,515 +0.03(+0.52%)
Feb 01, 2024 6.320 6.394 5.630 5.780 255,673 -0.48(-7.67%)
Jan 31, 2024 6.210 6.470 6.210 6.260 51,540 +0.08(+1.29%)
Jan 30, 2024 6.460 6.590 6.180 6.180 104,286 -0.27(-4.19%)
Jan 29, 2024 6.010 6.500 6.000 6.450 235,203 +0.52(+8.77%)
Jan 26, 2024 5.990 6.151 5.850 5.930 107,478 -0.18(-2.95%)
Jan 25, 2024 6.200 6.240 5.920 6.110 78,690 +0.00(+0.00%)
Jan 24, 2024 5.870 6.200 5.870 6.110 141,120 +0.26(+4.44%)
Jan 23, 2024 6.170 6.230 5.610 5.850 264,325 -0.39(-6.25%)
Jan 22, 2024 6.310 6.359 6.120 6.240 95,381 -0.13(-2.04%)
Jan 19, 2024 6.370 6.500 6.240 6.370 74,373 +0.13(+2.08%)
Jan 18, 2024 6.350 6.410 6.120 6.240 80,364 +0.04(+0.65%)
Jan 17, 2024 6.160 6.380 6.110 6.200 59,119 -0.05(-0.80%)
Jan 16, 2024 6.510 6.580 6.120 6.250 132,114 -0.42(-6.30%)
Jan 12, 2024 6.790 6.990 6.580 6.670 90,565 -0.12(-1.77%)
Jan 11, 2024 6.500 6.815 6.470 6.790 101,396 +0.34(+5.27%)
Jan 10, 2024 6.690 6.710 6.030 6.450 353,815 -0.29(-4.30%)
Jan 09, 2024 7.040 7.230 6.520 6.740 358,069 -0.37(-5.20%)
Jan 08, 2024 7.540 7.615 7.090 7.110 236,158 -0.35(-4.69%)
Jan 05, 2024 7.080 7.500 7.010 7.460 105,087 +0.34(+4.78%)
Jan 04, 2024 7.000 7.550 7.000 7.120 153,643 +0.12(+1.71%)
Jan 03, 2024 7.140 7.380 6.710 7.000 219,628 -0.22(-3.05%)
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.