Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainsway Ltd ADR (NQ: BWAY )

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 29, 2020 7.800 7.800 7.800 7.800 500 -0.01(-0.13%)
May 28, 2020 8.000 8.000 7.810 7.810 506 -0.08(-1.01%)
May 27, 2020 7.760 7.890 7.570 7.890 4,171 -0.04(-0.44%)
May 26, 2020 7.925 7.925 7.925 7.925 1,337 -0.34(-4.17%)
May 22, 2020 8.050 8.270 7.950 8.270 2,800 +0.27(+3.37%)
May 21, 2020 8.131 8.131 7.836 8.000 3,538 -0.24(-2.91%)
May 20, 2020 8.240 8.500 8.240 8.240 748 -0.03(-0.38%)
May 19, 2020 8.270 8.300 8.240 8.272 1,134 +0.02(+0.26%)
May 18, 2020 8.101 8.251 7.790 8.251 1,642 +0.35(+4.37%)
May 15, 2020 7.350 8.070 7.350 7.905 300 -0.08(-1.06%)
May 14, 2020 8.000 8.000 7.660 7.990 1,964 -0.24(-2.92%)
May 13, 2020 8.230 8.230 8.230 8.230 335 -0.22(-2.60%)
May 12, 2020 8.460 8.460 8.440 8.450 358 -0.01(-0.12%)
May 11, 2020 8.460 8.460 8.460 8.460 437 -0.01(-0.12%)
May 08, 2020 8.500 8.500 8.470 8.470 300 -0.04(-0.48%)
May 07, 2020 8.330 8.570 8.180 8.511 26,549 +0.33(+4.04%)
May 06, 2020 8.330 8.385 8.180 8.180 1,217 +0.00(+0.00%)
May 05, 2020 8.300 8.300 8.180 8.180 2,310 +0.00(+0.00%)
May 04, 2020 8.200 8.220 7.710 8.180 3,797 -0.37(-4.33%)
May 01, 2020 8.550 8.550 8.550 86 +0.00(+0.00%)
Apr 30, 2020 8.530 8.550 8.110 8.550 5,096 +0.08(+0.94%)
Apr 29, 2020 8.560 8.590 8.380 8.470 2,043 +0.12(+1.44%)
Apr 28, 2020 8.250 8.445 8.250 8.350 2,184 +0.35(+4.37%)
Apr 27, 2020 8.050 8.190 7.916 8.000 21,676 +0.20(+2.56%)
Apr 24, 2020 7.700 7.800 7.700 7.800 1,600 -0.10(-1.27%)
Apr 23, 2020 7.480 7.900 7.480 7.900 34,176 +0.26(+3.40%)
Apr 22, 2020 7.640 7.640 7.640 7.640 351 +0.08(+1.01%)
Apr 21, 2020 7.450 7.564 7.437 7.564 9,339 -0.09(-1.13%)
Apr 20, 2020 7.650 7.650 7.650 7.650 485 +0.00(+0.00%)
Apr 17, 2020 7.650 7.650 7.650 7.650 100 +0.25(+3.38%)
Apr 16, 2020 7.390 7.400 7.390 7.400 29,641 -0.60(-7.50%)
Apr 15, 2020 7.600 8.000 7.600 8.000 412 +0.00(+0.00%)
Apr 14, 2020 8.095 8.182 8.000 8.000 845 -0.05(-0.62%)
Apr 13, 2020 8.230 8.230 8.050 8.050 717 -0.07(-0.92%)
Apr 09, 2020 7.880 8.125 7.880 8.125 2,500 +0.52(+6.91%)
Apr 08, 2020 7.900 7.900 7.600 7.600 1,736 +0.07(+0.93%)
Apr 07, 2020 7.930 7.930 7.484 7.530 5,902 -0.03(-0.35%)
Apr 06, 2020 7.450 7.557 7.359 7.557 5,128 +0.16(+2.12%)
Apr 03, 2020 7.850 7.850 7.368 7.400 1,300 -0.08(-1.08%)
Apr 02, 2020 7.210 7.481 7.180 7.481 8,420 +0.18(+2.48%)
Apr 01, 2020 7.500 7.500 7.250 7.300 36,224 -0.64(-8.06%)
Mar 31, 2020 7.160 7.940 7.160 7.940 8,916 +0.96(+13.75%)
Mar 30, 2020 6.780 6.980 6.780 6.980 28,204 +0.33(+4.96%)
Mar 27, 2020 6.780 6.780 6.510 6.650 700 -0.13(-1.92%)
Mar 26, 2020 6.650 6.780 6.520 6.780 21,063 +0.18(+2.73%)
Mar 25, 2020 6.390 6.600 6.300 6.600 7,432 +0.30(+4.76%)
Mar 24, 2020 6.210 6.640 6.150 6.300 30,244 +0.32(+5.35%)
Mar 23, 2020 5.850 5.980 5.650 5.980 57,841 +0.13(+2.22%)
Mar 20, 2020 6.010 6.268 5.610 5.850 17,500 -0.15(-2.50%)
Mar 19, 2020 5.610 6.500 5.500 6.000 12,394 +0.77(+14.66%)
Mar 18, 2020 5.390 5.497 5.100 5.233 14,540 -0.79(-13.08%)
Mar 17, 2020 6.300 6.452 5.850 6.020 28,485 -0.22(-3.53%)
Mar 16, 2020 6.190 6.336 6.150 6.240 10,028 -1.33(-17.57%)
Mar 13, 2020 7.500 9.000 7.440 7.570 11,500 +0.42(+5.87%)
Mar 12, 2020 7.140 7.200 6.950 7.150 24,023 -1.05(-12.77%)
Mar 11, 2020 8.400 8.400 8.100 8.196 19,885 -0.60(-6.86%)
Mar 10, 2020 8.750 8.963 8.510 8.800 23,566 +0.67(+8.24%)
Mar 09, 2020 7.990 8.410 7.990 8.130 35,772 -1.97(-19.50%)
Mar 06, 2020 10.00 10.37 9.750 10.10 19,500 -0.20(-1.93%)
Mar 05, 2020 10.32 10.35 9.850 10.30 15,715 -0.66(-6.03%)
Mar 04, 2020 10.53 10.99 10.53 10.96 16,229 +0.21(+1.95%)
Mar 03, 2020 10.82 10.93 10.75 10.75 20,571 -0.15(-1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.