Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brainchip Holdings Ltd (OP: BRCHF ) 0.1030 -0.0043 (-4.01%) Streaming Delayed Price Updated: 1:54 PM EDT, Sep 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 0.1178 0.1240 0.1011 0.1030 30,105 -0.00(-4.01%) Sep 05, 2024 0.1000 0.1208 0.1000 0.1073 374,008 +0.00(+0.28%) Sep 04, 2024 0.1055 0.1088 0.1050 0.1070 204,143 -0.00(-0.09%) Sep 03, 2024 0.1150 0.1300 0.1071 0.1071 241,719 -0.02(-17.62%) Aug 30, 2024 0.1225 0.1300 0.1150 0.1300 75,800 +0.00(+0.00%) Aug 29, 2024 0.1150 0.1500 0.1150 0.1300 36,242 +0.01(+5.18%) Aug 28, 2024 0.1190 0.1400 0.1150 0.1236 46,998 -0.00(-1.12%) Aug 27, 2024 0.1150 0.1483 0.1150 0.1250 48,995 +0.01(+4.17%) Aug 26, 2024 0.1420 0.1420 0.1150 0.1200 87,353 -0.02(-15.49%) Aug 23, 2024 0.1410 0.1455 0.1321 0.1420 96,139 -0.00(-2.07%) Aug 22, 2024 0.1065 0.1500 0.1065 0.1450 379,392 +0.03(+26.09%) Aug 21, 2024 0.1300 0.1300 0.1150 0.1150 47,540 -0.01(-8.00%) Aug 20, 2024 0.1200 0.1260 0.1200 0.1250 43,250 +0.00(+2.38%) Aug 19, 2024 0.1105 0.1325 0.1105 0.1221 27,865 -0.00(-2.32%) Aug 16, 2024 0.1200 0.1324 0.1200 0.1250 115,429 +0.01(+6.38%) Aug 15, 2024 0.1450 0.1450 0.1150 0.1175 44,642 -0.00(-3.37%) Aug 14, 2024 0.1300 0.1300 0.1050 0.1216 9,607 -0.00(-2.72%) Aug 13, 2024 0.1200 0.1400 0.1150 0.1250 298,364 +0.01(+8.70%) Aug 12, 2024 0.1258 0.1300 0.1105 0.1150 79,400 -0.01(-11.54%) Aug 09, 2024 0.1178 0.1300 0.1055 0.1300 411,219 +0.02(+14.74%) Aug 08, 2024 0.1125 0.1250 0.1125 0.1133 72,443 -0.01(-5.98%) Aug 07, 2024 0.1400 0.1400 0.1000 0.1205 464,932 -0.01(-7.31%) Aug 06, 2024 0.1200 0.1579 0.1200 0.1300 16,747 +0.01(+11.88%) Aug 05, 2024 0.1184 0.1486 0.1100 0.1162 138,869 -0.02(-13.93%) Aug 02, 2024 0.1120 0.1350 0.1120 0.1350 133,916 -0.00(-1.82%) Aug 01, 2024 0.1257 0.1429 0.1250 0.1375 80,700 +0.01(+6.59%) Jul 31, 2024 0.1328 0.1456 0.1200 0.1290 197,853 -0.02(-10.79%) Jul 30, 2024 0.1034 0.1456 0.1033 0.1446 322,446 -0.00(-0.69%) Jul 29, 2024 0.1362 0.1493 0.1260 0.1456 89,250 +0.01(+5.89%) Jul 26, 2024 0.1450 0.1450 0.1300 0.1375 104,515 -0.01(-3.58%) Jul 25, 2024 0.1480 0.1987 0.1300 0.1426 78,363 -0.02(-9.86%) Jul 24, 2024 0.1200 0.1596 0.1200 0.1582 92,910 +0.02(+17.19%) Jul 23, 2024 0.1450 0.1500 0.1350 0.1350 127,456 -0.00(-0.74%) Jul 22, 2024 0.1200 0.1458 0.1200 0.1360 41,510 -0.00(-1.09%) Jul 19, 2024 0.1400 0.1443 0.1375 0.1375 6,127 -0.00(-1.79%) Jul 18, 2024 0.1450 0.1450 0.1350 0.1400 126,393 +0.01(+3.70%) Jul 17, 2024 0.1200 0.1450 0.1200 0.1350 107,585 -0.01(-3.57%) Jul 16, 2024 0.1300 0.1430 0.1300 0.1400 294,599 +0.00(+2.26%) Jul 15, 2024 0.1450 0.1500 0.1350 0.1369 213,326 -0.01(-5.59%) Jul 12, 2024 0.1500 0.1500 0.1400 0.1450 122,486 -0.01(-7.47%) Jul 11, 2024 0.1568 0.1568 0.1090 0.1567 28,439 +0.01(+4.47%) Jul 10, 2024 0.1350 0.1597 0.1350 0.1500 60,367 +0.01(+5.78%) Jul 09, 2024 0.1450 0.1500 0.1300 0.1418 46,696 -0.01(-4.19%) Jul 08, 2024 0.1600 0.1680 0.1150 0.1480 234,916 +0.01(+5.71%) Jul 05, 2024 0.1742 0.1742 0.1400 0.1400 105,393 -0.01(-6.35%) Jul 03, 2024 0.1520 0.1600 0.1495 0.1495 6,985 +0.01(+5.28%) Jul 02, 2024 0.1200 0.1470 0.1200 0.1420 28,494 -0.01(-4.38%) 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.