Brainsway Ltd ADR (NQ: BWAY )

10.53 -0.28 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.55 10.71 10.39 10.53 42,616 -0.28(-2.59%)
Jun 17, 2021 10.80 10.85 10.61 10.81 10,840 -0.01(-0.09%)
Jun 16, 2021 11.06 11.18 10.79 10.82 34,142 -0.32(-2.87%)
Jun 15, 2021 11.30 11.30 11.01 11.14 31,588 +0.02(+0.18%)
Jun 14, 2021 11.50 11.50 11.12 11.12 84,735 -0.45(-3.89%)
Jun 11, 2021 11.61 11.61 11.42 11.57 3,260 -0.05(-0.43%)
Jun 10, 2021 11.53 11.62 11.42 11.62 12,590 +0.12(+1.04%)
Jun 09, 2021 11.50 11.65 11.36 11.50 23,790 +0.00(+0.00%)
Jun 08, 2021 11.50 11.76 11.35 11.50 30,375 +0.00(+0.00%)
Jun 07, 2021 11.32 11.66 11.26 11.50 26,708 -0.09(-0.78%)
Jun 04, 2021 11.19 11.59 11.03 11.59 36,782 +0.54(+4.89%)
Jun 03, 2021 10.91 11.05 10.69 11.05 25,528 +0.00(+0.00%)
Jun 02, 2021 11.06 11.20 10.91 11.05 45,754 +0.05(+0.45%)
Jun 01, 2021 11.08 11.21 10.84 11.00 41,221 -0.14(-1.26%)
May 28, 2021 11.55 11.77 11.07 11.14 54,839 +0.07(+0.63%)
May 27, 2021 10.89 11.23 10.84 11.07 82,446 +0.00(+0.00%)
May 26, 2021 10.67 11.21 9.940 11.07 122,079 +0.00(+0.00%)
May 25, 2021 11.10 11.10 10.77 11.07 61,032 +0.38(+3.55%)
May 24, 2021 10.92 11.19 10.12 10.69 276,693 +1.02(+10.55%)
May 21, 2021 9.480 9.880 9.360 9.670 86,836 +0.20(+2.11%)
May 20, 2021 9.300 9.490 9.110 9.470 224,301 +0.15(+1.61%)
May 19, 2021 9.210 9.320 8.975 9.320 18,722 +0.09(+0.98%)
May 18, 2021 8.960 9.310 8.960 9.230 26,665 +0.27(+3.01%)
May 17, 2021 8.820 9.100 8.780 8.960 24,298 +0.11(+1.24%)
May 14, 2021 8.760 9.060 8.740 8.850 19,311 +0.09(+1.03%)
May 13, 2021 8.630 9.600 8.570 8.760 121,099 +0.14(+1.68%)
May 12, 2021 8.700 8.890 8.530 8.615 42,507 -0.36(-3.96%)
May 11, 2021 8.590 9.120 8.520 8.970 21,246 +0.04(+0.45%)
May 10, 2021 8.600 9.346 8.500 8.930 121,107 +0.30(+3.51%)
May 07, 2021 8.350 8.627 8.350 8.627 11,289 +0.30(+3.57%)
May 06, 2021 8.390 8.435 8.261 8.330 5,752 -0.07(-0.83%)
May 05, 2021 8.680 8.704 8.340 8.400 23,596 -0.21(-2.44%)
May 04, 2021 8.620 8.770 8.280 8.610 16,412 -0.08(-0.92%)
May 03, 2021 8.660 8.690 8.510 8.690 8,702 +0.07(+0.81%)
Apr 30, 2021 8.480 8.860 8.480 8.620 27,600 +0.04(+0.47%)
Apr 29, 2021 8.750 8.830 8.500 8.580 42,594 -0.19(-2.17%)
Apr 28, 2021 8.890 8.890 8.505 8.770 48,454 -0.03(-0.34%)
Apr 27, 2021 8.900 8.930 8.200 8.800 140,598 -0.08(-0.90%)
Apr 26, 2021 9.380 9.940 8.745 8.880 813,716 +0.60(+7.25%)
Apr 23, 2021 8.310 8.343 8.210 8.280 9,100 -0.05(-0.60%)
Apr 22, 2021 8.180 8.380 8.180 8.330 29,563 +0.08(+0.97%)
Apr 21, 2021 8.500 8.500 8.110 8.250 50,498 -0.05(-0.60%)
Apr 20, 2021 8.900 8.950 8.220 8.300 83,067 -0.62(-6.95%)
Apr 19, 2021 8.970 9.340 8.740 8.920 166,154 -0.14(-1.55%)
Apr 16, 2021 9.440 9.440 9.050 9.060 15,500 -0.45(-4.73%)
Apr 15, 2021 9.180 9.510 9.020 9.510 26,474 +0.45(+4.97%)
Apr 14, 2021 9.050 9.310 9.050 9.060 8,608 -0.03(-0.33%)
Apr 13, 2021 9.060 9.100 8.970 9.090 91,650 -0.04(-0.44%)
Apr 12, 2021 9.400 9.400 9.110 9.130 43,129 -0.24(-2.56%)
Apr 09, 2021 9.310 9.500 9.250 9.370 16,500 +0.06(+0.64%)
Apr 08, 2021 9.360 9.430 9.240 9.310 68,150 -0.04(-0.43%)
Apr 07, 2021 9.550 9.750 9.350 9.350 81,529 -0.22(-2.30%)
Apr 06, 2021 9.500 9.625 9.360 9.570 11,956 +0.07(+0.74%)
Apr 05, 2021 9.450 9.600 9.360 9.500 26,228 +0.13(+1.39%)
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.