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 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%)
Apr 01, 2021 9.100 9.380 9.070 9.370 55,000 +0.34(+3.77%)
Mar 31, 2021 9.090 9.140 9.000 9.030 31,145 -0.12(-1.31%)
Mar 30, 2021 9.010 9.390 8.990 9.150 40,236 +0.05(+0.55%)
Mar 29, 2021 9.260 9.260 9.010 9.100 35,351 -0.22(-2.36%)
Mar 26, 2021 9.280 9.520 9.040 9.320 194,700 +0.27(+2.98%)
Mar 25, 2021 8.530 9.260 8.430 9.050 113,120 +0.50(+5.85%)
Mar 24, 2021 8.510 8.580 8.420 8.550 27,073 +0.00(+0.00%)
Mar 23, 2021 8.500 8.680 8.450 8.550 19,801 +0.00(+0.00%)
Mar 22, 2021 8.500 8.788 8.500 8.550 13,278 +0.07(+0.83%)
Mar 19, 2021 8.515 8.580 8.410 8.480 33,100 -0.12(-1.40%)
Mar 18, 2021 8.545 8.630 8.406 8.600 26,500 -0.02(-0.23%)
Mar 17, 2021 8.740 8.810 8.570 8.620 26,738 -0.03(-0.35%)
Mar 16, 2021 8.760 8.980 8.550 8.650 44,241 -0.10(-1.14%)
Mar 15, 2021 8.700 8.800 8.650 8.750 22,815 -0.04(-0.46%)
Mar 12, 2021 8.670 8.926 8.670 8.790 4,200 +0.12(+1.38%)
Mar 11, 2021 8.670 8.820 8.640 8.670 24,356 +0.12(+1.40%)
Mar 10, 2021 8.480 8.575 8.410 8.550 67,840 +0.15(+1.79%)
Mar 09, 2021 8.270 8.420 8.240 8.400 35,158 +0.10(+1.20%)
Mar 08, 2021 8.450 8.450 8.190 8.300 147,104 -0.15(-1.78%)
Mar 05, 2021 8.400 8.630 8.250 8.450 62,200 +0.05(+0.60%)
Mar 04, 2021 8.740 8.840 8.180 8.400 313,870 -0.45(-5.08%)
Mar 03, 2021 8.890 9.078 8.850 8.850 70,990 -0.10(-1.12%)
Mar 02, 2021 8.820 9.199 8.820 8.950 64,043 +0.01(+0.11%)
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.