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 (%)
Jan 31, 2024 6.210 6.470 6.210 6.260 51,540 +0.08(+1.29%)
Jan 30, 2024 6.460 6.590 6.180 6.180 104,286 -0.27(-4.19%)
Jan 29, 2024 6.010 6.500 6.000 6.450 235,203 +0.52(+8.77%)
Jan 26, 2024 5.990 6.151 5.850 5.930 107,478 -0.18(-2.95%)
Jan 25, 2024 6.200 6.240 5.920 6.110 78,690 +0.00(+0.00%)
Jan 24, 2024 5.870 6.200 5.870 6.110 141,120 +0.26(+4.44%)
Jan 23, 2024 6.170 6.230 5.610 5.850 264,325 -0.39(-6.25%)
Jan 22, 2024 6.310 6.359 6.120 6.240 95,381 -0.13(-2.04%)
Jan 19, 2024 6.370 6.500 6.240 6.370 74,373 +0.13(+2.08%)
Jan 18, 2024 6.350 6.410 6.120 6.240 80,364 +0.04(+0.65%)
Jan 17, 2024 6.160 6.380 6.110 6.200 59,119 -0.05(-0.80%)
Jan 16, 2024 6.510 6.580 6.120 6.250 132,114 -0.42(-6.30%)
Jan 12, 2024 6.790 6.990 6.580 6.670 90,565 -0.12(-1.77%)
Jan 11, 2024 6.500 6.815 6.470 6.790 101,396 +0.34(+5.27%)
Jan 10, 2024 6.690 6.710 6.030 6.450 353,815 -0.29(-4.30%)
Jan 09, 2024 7.040 7.230 6.520 6.740 358,069 -0.37(-5.20%)
Jan 08, 2024 7.540 7.615 7.090 7.110 236,158 -0.35(-4.69%)
Jan 05, 2024 7.080 7.500 7.010 7.460 105,087 +0.34(+4.78%)
Jan 04, 2024 7.000 7.550 7.000 7.120 153,643 +0.12(+1.71%)
Jan 03, 2024 7.140 7.380 6.710 7.000 219,628 -0.22(-3.05%)
Jan 02, 2024 6.650 7.470 6.629 7.220 388,576 +0.74(+11.42%)
Dec 29, 2023 6.460 6.790 6.350 6.480 127,799 +0.13(+2.05%)
Dec 28, 2023 6.440 6.456 6.000 6.350 258,610 -0.16(-2.46%)
Dec 27, 2023 6.620 6.680 6.310 6.510 92,763 +0.03(+0.46%)
Dec 26, 2023 7.040 7.060 6.330 6.480 229,528 -0.59(-8.35%)
Dec 22, 2023 7.000 7.350 6.980 7.070 162,471 +0.14(+2.02%)
Dec 21, 2023 6.670 7.090 6.660 6.930 152,142 +0.37(+5.64%)
Dec 20, 2023 6.800 7.000 6.250 6.560 221,491 -0.22(-3.24%)
Dec 19, 2023 6.290 6.998 6.250 6.780 341,579 +0.53(+8.48%)
Dec 18, 2023 5.850 6.460 5.745 6.250 213,168 +0.46(+7.94%)
Dec 15, 2023 5.500 5.820 5.400 5.790 149,776 +0.38(+7.02%)
Dec 14, 2023 5.770 5.850 5.300 5.410 305,487 -0.53(-8.92%)
Dec 13, 2023 5.950 6.140 5.810 5.940 101,646 -0.05(-0.83%)
Dec 12, 2023 6.060 6.310 5.940 5.990 136,618 -0.02(-0.33%)
Dec 11, 2023 5.710 6.225 5.690 6.010 232,205 +0.32(+5.62%)
Dec 08, 2023 5.450 6.200 5.350 5.690 339,611 +0.24(+4.40%)
Dec 07, 2023 5.600 5.600 5.300 5.450 117,345 -0.15(-2.68%)
Dec 06, 2023 6.170 6.200 5.510 5.600 260,892 -0.58(-9.31%)
Dec 05, 2023 6.150 6.320 6.110 6.175 112,567 -0.08(-1.20%)
Dec 04, 2023 6.390 6.460 6.100 6.250 260,644 -0.29(-4.43%)
Dec 01, 2023 6.070 6.700 6.070 6.540 365,298 +0.27(+4.31%)
Nov 30, 2023 6.210 6.400 5.600 6.270 311,202 -0.17(-2.64%)
Nov 29, 2023 6.240 6.848 6.170 6.440 296,033 +0.27(+4.38%)
Nov 28, 2023 6.050 6.220 6.030 6.170 173,118 +0.14(+2.32%)
Nov 27, 2023 6.030 6.240 5.825 6.030 365,047 +0.20(+3.43%)
Nov 24, 2023 5.650 6.200 5.620 5.830 447,827 +0.32(+5.81%)
Nov 22, 2023 4.900 5.650 4.820 5.510 464,163 +0.53(+10.64%)
Nov 21, 2023 4.820 5.100 4.760 4.980 127,732 +0.13(+2.68%)
Nov 20, 2023 4.750 4.930 4.630 4.850 70,792 +0.09(+1.89%)
Nov 17, 2023 4.700 4.780 4.562 4.760 64,205 +0.09(+1.93%)
Nov 16, 2023 4.490 4.680 4.300 4.670 75,771 +0.19(+4.24%)
Nov 15, 2023 4.240 4.711 4.160 4.480 198,242 +0.58(+14.87%)
Nov 14, 2023 4.000 4.086 3.800 3.900 62,456 -0.04(-1.02%)
Nov 13, 2023 3.940 3.980 3.852 3.940 13,970 +0.05(+1.29%)
Nov 10, 2023 3.930 3.980 3.780 3.890 88,106 -0.10(-2.51%)
Nov 09, 2023 4.330 4.330 3.800 3.990 124,550 -0.19(-4.55%)
Nov 08, 2023 4.410 4.410 4.120 4.180 57,193 -0.19(-4.35%)
Nov 07, 2023 4.380 4.440 4.220 4.370 80,916 +0.07(+1.63%)
Nov 06, 2023 4.270 4.490 4.240 4.300 170,954 +0.18(+4.37%)
Nov 03, 2023 3.950 4.240 3.940 4.120 92,279 +0.24(+6.19%)
Nov 02, 2023 3.880 3.930 3.740 3.880 71,298 +0.23(+6.30%)
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.