• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brainsway Ltd ADR (NQ: BWAY )

    10.86 +0.32 (+3.04%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 08, 2024 10.46 10.89 10.43 10.86 58,729 +0.32(+3.04%)
    Nov 07, 2024 10.59 10.82 10.30 10.54 61,370 +0.04(+0.38%)
    Nov 06, 2024 10.59 10.59 10.27 10.50 61,074 +0.17(+1.65%)
    Nov 05, 2024 10.23 10.42 10.12 10.33 50,986 +0.01(+0.10%)
    Nov 04, 2024 10.36 10.57 10.23 10.32 160,117 +0.09(+0.88%)
    Nov 01, 2024 10.04 10.54 9.860 10.23 78,335 +0.23(+2.30%)
    Oct 31, 2024 10.16 10.16 9.885 10.00 45,470 +0.05(+0.50%)
    Oct 30, 2024 9.990 10.29 9.880 9.950 49,860 -0.04(-0.40%)
    Oct 29, 2024 10.02 10.04 9.851 9.990 57,214 -0.03(-0.30%)
    Oct 28, 2024 9.660 10.19 9.660 10.02 76,417 +0.37(+3.83%)
    Oct 25, 2024 9.790 9.870 9.510 9.650 31,739 -0.03(-0.31%)
    Oct 24, 2024 9.650 9.840 9.645 9.680 28,511 +0.13(+1.36%)
    Oct 23, 2024 9.940 9.940 9.411 9.550 72,919 -0.37(-3.73%)
    Oct 22, 2024 9.890 10.08 9.660 9.920 38,488 -0.02(-0.20%)
    Oct 21, 2024 10.00 10.28 9.800 9.940 120,622 -0.12(-1.19%)
    Oct 18, 2024 10.41 10.61 9.940 10.06 101,005 -0.22(-2.14%)
    Oct 17, 2024 9.540 10.50 9.510 10.28 394,347 +0.68(+7.08%)
    Oct 16, 2024 9.280 9.740 9.250 9.600 173,996 +0.28(+3.00%)
    Oct 15, 2024 9.440 9.570 9.300 9.320 120,954 -0.07(-0.75%)
    Oct 14, 2024 9.580 9.590 9.295 9.390 86,320 -0.11(-1.16%)
    Oct 11, 2024 9.410 9.740 9.410 9.500 40,581 +0.09(+0.96%)
    Oct 10, 2024 9.790 9.800 9.331 9.410 70,131 -0.47(-4.76%)
    Oct 09, 2024 9.570 10.00 9.410 9.880 101,945 +0.42(+4.44%)
    Oct 08, 2024 9.270 9.660 9.270 9.460 86,881 +0.07(+0.75%)
    Oct 07, 2024 9.420 9.670 9.305 9.390 80,882 -0.11(-1.16%)
    Oct 04, 2024 9.600 9.720 9.270 9.500 80,167 -0.10(-1.04%)
    Oct 03, 2024 8.970 9.700 8.940 9.600 161,544 +0.60(+6.67%)
    Oct 02, 2024 8.990 9.150 8.710 9.000 120,015 -0.06(-0.66%)
    Oct 01, 2024 9.220 9.370 8.850 9.060 134,472 -0.18(-1.95%)
    Sep 30, 2024 9.400 9.395 8.940 9.240 434,538 +1.17(+14.50%)
    Sep 27, 2024 8.240 8.240 8.010 8.070 27,687 -0.14(-1.71%)
    Sep 26, 2024 8.410 8.510 8.110 8.210 46,555 -0.05(-0.61%)
    Sep 25, 2024 8.250 8.370 8.120 8.260 57,795 +0.13(+1.60%)
    Sep 24, 2024 8.270 8.270 8.050 8.130 21,929 -0.06(-0.73%)
    Sep 23, 2024 8.150 8.308 8.020 8.190 52,346 +0.09(+1.11%)
    Sep 20, 2024 8.160 8.280 8.010 8.100 35,045 -0.09(-1.10%)
    Sep 19, 2024 8.550 8.580 8.110 8.190 52,254 -0.21(-2.50%)
    Sep 18, 2024 8.250 8.560 8.130 8.400 57,881 +0.12(+1.45%)
    Sep 17, 2024 8.480 8.750 8.180 8.280 144,804 -0.16(-1.90%)
    Sep 16, 2024 8.100 8.600 7.960 8.440 142,960 +0.22(+2.68%)
    Sep 13, 2024 8.170 8.350 8.060 8.220 74,143 +0.17(+2.11%)
    Sep 12, 2024 7.760 8.290 7.700 8.050 82,725 +0.31(+4.01%)
    Sep 11, 2024 7.630 7.782 7.510 7.740 50,955 +0.27(+3.61%)
    Sep 10, 2024 7.460 7.640 7.360 7.470 40,970 +0.09(+1.22%)
    Sep 09, 2024 7.090 7.670 7.090 7.380 71,493 +0.23(+3.22%)
    Sep 06, 2024 7.350 7.580 7.060 7.150 41,476 -0.22(-2.99%)
    Sep 05, 2024 7.480 7.580 7.310 7.370 86,054 -0.21(-2.77%)
    Sep 04, 2024 7.470 7.760 7.470 7.580 53,300 +0.13(+1.74%)
    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.