ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brainchip Holdings Ltd (OP:BRCHF)

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 0.1310 0.1468 0.1310 0.1450 235,127 +0.01(+10.60%)
Oct 03, 2025 0.1300 0.1540 0.1300 0.1311 347,405 -0.00(-1.43%)
Oct 02, 2025 0.1385 0.1415 0.1300 0.1330 505,454 -0.00(-0.23%)
Oct 01, 2025 0.1325 0.1349 0.1300 0.1333 362,911 -0.00(-1.26%)
Sep 30, 2025 0.1500 0.1500 0.1200 0.1350 507,243 -0.00(-2.17%)
Sep 29, 2025 0.1480 0.1622 0.1380 0.1380 199,695 -0.01(-4.17%)
Sep 26, 2025 0.1461 0.1478 0.1390 0.1440 147,199 -0.00(-0.69%)
Sep 25, 2025 0.1440 0.1707 0.1380 0.1450 395,033 +0.00(+1.75%)
Sep 24, 2025 0.1480 0.1500 0.1335 0.1425 495,953 +0.00(+1.06%)
Sep 23, 2025 0.1260 0.1550 0.1260 0.1410 141,495 -0.00(-1.33%)
Sep 22, 2025 0.1400 0.1450 0.1355 0.1429 394,121 +0.00(+2.07%)
Sep 19, 2025 0.1300 0.1400 0.1300 0.1400 456,557 +0.01(+7.69%)
Sep 18, 2025 0.1300 0.1550 0.1300 0.1300 146,936 -0.01(-7.14%)
Sep 17, 2025 0.1475 0.1475 0.1350 0.1400 274,112 -0.00(-0.36%)
Sep 16, 2025 0.1300 0.1475 0.1300 0.1405 215,424 +0.01(+4.07%)
Sep 15, 2025 0.1400 0.1418 0.1350 0.1350 375,976 -0.00(-0.74%)
Sep 12, 2025 0.1320 0.1450 0.1300 0.1360 142,826 +0.00(+2.56%)
Sep 11, 2025 0.1320 0.1446 0.1300 0.1326 170,972 +0.00(+0.91%)
Sep 10, 2025 0.1360 0.1420 0.1309 0.1314 624,159 -0.00(-3.60%)
Sep 09, 2025 0.1628 0.1635 0.1300 0.1363 415,400 -0.01(-7.59%)
Sep 08, 2025 0.1702 0.1702 0.1259 0.1475 467,091 -0.00(-1.67%)
Sep 05, 2025 0.1425 0.1500 0.1350 0.1500 103,848 +0.01(+3.95%)
Sep 04, 2025 0.1520 0.1520 0.1425 0.1443 83,700 +0.00(+1.48%)
Sep 03, 2025 0.1250 0.1460 0.1250 0.1422 116,993 +0.00(+0.85%)
Sep 02, 2025 0.1400 0.1520 0.1259 0.1410 426,046 +0.01(+4.44%)
Aug 29, 2025 0.1250 0.1383 0.1200 0.1350 89,732 +0.01(+6.72%)
Aug 28, 2025 0.1253 0.1400 0.1215 0.1265 825,824 -0.01(-10.47%)
Aug 27, 2025 0.1200 0.1450 0.1200 0.1413 224,258 +0.01(+5.45%)
Aug 26, 2025 0.1500 0.1500 0.1270 0.1340 158,213 +0.00(+1.52%)
Aug 25, 2025 0.1484 0.1500 0.1200 0.1320 152,381 +0.00(+2.72%)
Aug 22, 2025 0.1510 0.1510 0.1220 0.1285 190,485 +0.00(+1.66%)
Aug 21, 2025 0.1500 0.1500 0.1200 0.1264 116,734 -0.00(-1.86%)
Aug 20, 2025 0.1280 0.1300 0.1220 0.1288 224,394 +0.00(+1.42%)
Aug 19, 2025 0.1350 0.1464 0.1250 0.1270 546,455 -0.01(-5.22%)
Aug 18, 2025 0.1410 0.1495 0.1330 0.1340 499,252 -0.00(-2.19%)
Aug 15, 2025 0.1280 0.1407 0.1225 0.1370 447,925 +0.01(+3.79%)
Aug 14, 2025 0.1330 0.1445 0.1290 0.1320 198,728 +0.00(+0.00%)
Aug 13, 2025 0.1430 0.1500 0.1300 0.1320 579,248 -0.00(-0.15%)
Aug 12, 2025 0.1601 0.1601 0.1319 0.1322 585,608 -0.00(-2.51%)
Aug 11, 2025 0.1360 0.1500 0.1280 0.1356 652,910 +0.00(+2.34%)
Aug 08, 2025 0.1425 0.1425 0.1300 0.1325 233,392 +0.00(+0.00%)
Aug 07, 2025 0.1350 0.1425 0.1300 0.1325 314,963 +0.00(+0.38%)
Aug 06, 2025 0.1310 0.1400 0.1290 0.1320 279,750 +0.00(+0.76%)
Aug 05, 2025 0.1380 0.1500 0.1300 0.1310 279,290 -0.00(-2.96%)
Aug 04, 2025 0.1450 0.1450 0.1290 0.1350 337,733 -0.00(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.