BrainsWay Ltd. (BWAY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8400 | 4.8400 | 17,474 |
| Apr 24, 2024 | 5.0100 | 5.1840 | 5.0000 | 5.0300 | 5.0300 | 26,300 |
| Apr 23, 2024 | 4.7300 | 4.9600 | 4.7300 | 4.9350 | 4.9350 | 27,800 |
| Apr 22, 2024 | 4.9000 | 4.9800 | 4.6300 | 4.7500 | 4.7500 | 52,500 |
| Apr 19, 2024 | 4.7800 | 5.0450 | 4.7800 | 4.8700 | 4.8700 | 41,600 |
| Apr 18, 2024 | 5.1200 | 5.1800 | 4.6100 | 4.7900 | 4.7900 | 79,900 |
| Apr 17, 2024 | 5.1200 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 16,700 |
| Apr 16, 2024 | 5.3000 | 5.3600 | 5.0200 | 5.1100 | 5.1100 | 52,000 |
| Apr 15, 2024 | 5.2400 | 5.3800 | 5.2100 | 5.2700 | 5.2700 | 33,600 |
| Apr 12, 2024 | 5.2900 | 5.2900 | 5.1200 | 5.1500 | 5.1500 | 78,000 |
| Apr 11, 2024 | 5.4400 | 5.4500 | 5.0500 | 5.3000 | 5.3000 | 86,000 |
| Apr 10, 2024 | 5.2800 | 5.6800 | 5.2800 | 5.4000 | 5.4000 | 89,600 |
| Apr 09, 2024 | 5.2600 | 5.3100 | 5.1200 | 5.2400 | 5.2400 | 51,300 |
| Apr 08, 2024 | 5.3200 | 5.4500 | 5.2000 | 5.2600 | 5.2600 | 47,800 |
| Apr 05, 2024 | 5.3100 | 5.5010 | 5.2500 | 5.3500 | 5.3500 | 65,300 |
| Apr 04, 2024 | 5.8200 | 5.8200 | 5.2600 | 5.3600 | 5.3600 | 77,400 |
| Apr 03, 2024 | 5.4800 | 5.7070 | 5.3600 | 5.6200 | 5.6200 | 43,400 |
| Apr 02, 2024 | 5.3500 | 5.4500 | 5.2800 | 5.3500 | 5.3500 | 23,300 |
| Apr 01, 2024 | 5.5800 | 5.5800 | 5.3000 | 5.5100 | 5.5100 | 81,200 |
| Mar 28, 2024 | 5.2400 | 5.4050 | 5.2400 | 5.2900 | 5.2900 | 65,700 |
| Mar 27, 2024 | 5.4300 | 5.5200 | 5.2200 | 5.2500 | 5.2500 | 50,200 |
| Mar 26, 2024 | 5.5000 | 5.6600 | 5.3800 | 5.4500 | 5.4500 | 45,900 |
| Mar 25, 2024 | 5.7600 | 5.7600 | 5.3700 | 5.4300 | 5.4300 | 138,900 |
| Mar 22, 2024 | 5.9400 | 5.9600 | 5.7300 | 5.8100 | 5.8100 | 49,500 |
| Mar 21, 2024 | 5.8800 | 6.0000 | 5.7600 | 5.9400 | 5.9400 | 52,200 |
| Mar 20, 2024 | 5.9400 | 6.0400 | 5.8600 | 5.9000 | 5.9000 | 47,200 |
| Mar 19, 2024 | 6.1000 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 61,400 |
| Mar 18, 2024 | 6.1800 | 6.4000 | 5.9900 | 6.0600 | 6.0600 | 190,700 |
| Mar 15, 2024 | 5.9900 | 5.9900 | 5.6100 | 5.8100 | 5.8100 | 65,900 |
| Mar 14, 2024 | 6.0600 | 6.0700 | 5.5500 | 5.6700 | 5.6700 | 121,200 |
| Mar 13, 2024 | 6.1600 | 6.4390 | 6.0000 | 6.0800 | 6.0800 | 115,600 |
| Mar 12, 2024 | 6.2500 | 6.5700 | 6.1000 | 6.2500 | 6.2500 | 122,300 |
| Mar 11, 2024 | 6.0500 | 6.5150 | 5.9800 | 6.2500 | 6.2500 | 251,700 |
| Mar 08, 2024 | 6.0100 | 6.1500 | 5.9300 | 5.9400 | 5.9400 | 51,900 |
| Mar 07, 2024 | 6.3000 | 6.3000 | 5.8200 | 5.9500 | 5.9500 | 172,000 |
| Mar 06, 2024 | 6.8000 | 6.8180 | 6.1500 | 6.1800 | 6.1800 | 344,700 |
| Mar 05, 2024 | 6.2600 | 6.5410 | 6.0900 | 6.1800 | 6.1800 | 138,700 |
| Mar 04, 2024 | 6.6600 | 6.6600 | 6.1800 | 6.2400 | 6.2400 | 124,000 |
| Mar 01, 2024 | 6.5600 | 6.6780 | 6.4800 | 6.5600 | 6.5600 | 133,000 |
| Feb 29, 2024 | 6.2900 | 6.5500 | 6.2900 | 6.4800 | 6.4800 | 107,900 |
| Feb 28, 2024 | 6.3000 | 6.3400 | 6.2000 | 6.3000 | 6.3000 | 71,500 |
| Feb 27, 2024 | 6.0100 | 6.3760 | 6.0000 | 6.3100 | 6.3100 | 145,200 |
| Feb 26, 2024 | 5.8400 | 6.1000 | 5.6200 | 6.0100 | 6.0100 | 199,200 |
| Feb 23, 2024 | 6.2300 | 6.2400 | 5.8100 | 6.0300 | 6.0300 | 157,000 |
| Feb 22, 2024 | 6.3700 | 6.6700 | 6.1200 | 6.3400 | 6.3400 | 95,000 |
| Feb 21, 2024 | 6.4100 | 6.4900 | 6.1800 | 6.3200 | 6.3200 | 106,300 |
| Feb 20, 2024 | 6.8500 | 7.0000 | 6.3600 | 6.4400 | 6.4400 | 177,100 |
| Feb 16, 2024 | 7.1500 | 7.2790 | 6.6710 | 6.7800 | 6.7800 | 191,400 |
| Feb 15, 2024 | 6.5500 | 7.1400 | 6.5400 | 7.1400 | 7.1400 | 136,000 |
| Feb 14, 2024 | 6.5600 | 6.9800 | 6.4900 | 6.5400 | 6.5400 | 182,500 |
| Feb 13, 2024 | 6.2000 | 6.5850 | 6.1450 | 6.4200 | 6.4200 | 216,900 |
| Feb 12, 2024 | 5.9700 | 6.4500 | 5.9600 | 6.3300 | 6.3300 | 192,400 |
| Feb 09, 2024 | 6.1600 | 6.1800 | 5.8850 | 5.9800 | 5.9800 | 73,800 |
| Feb 08, 2024 | 5.9300 | 6.3300 | 5.9200 | 6.1000 | 6.1000 | 74,100 |
| Feb 07, 2024 | 6.1900 | 6.2150 | 5.8200 | 5.9300 | 5.9300 | 82,200 |
| Feb 06, 2024 | 5.9200 | 6.2400 | 5.9200 | 6.2200 | 6.2200 | 68,000 |
| Feb 05, 2024 | 5.8300 | 6.0400 | 5.6820 | 5.9500 | 5.9500 | 98,800 |
| Feb 02, 2024 | 5.6400 | 5.8770 | 5.6400 | 5.8100 | 5.8100 | 92,500 |
| Feb 01, 2024 | 6.3200 | 6.3940 | 5.6300 | 5.7800 | 5.7800 | 255,700 |
| Jan 31, 2024 | 6.2100 | 6.4700 | 6.2100 | 6.2600 | 6.2600 | 51,500 |
| Jan 30, 2024 | 6.4600 | 6.5900 | 6.1800 | 6.1800 | 6.1800 | 104,300 |
| Jan 29, 2024 | 6.0100 | 6.5000 | 6.0000 | 6.4500 | 6.4500 | 235,700 |
| Jan 26, 2024 | 5.9900 | 6.1510 | 5.8500 | 5.9300 | 5.9300 | 107,500 |
| Jan 25, 2024 | 6.2000 | 6.2400 | 5.9200 | 6.1100 | 6.1100 | 78,700 |
| Jan 24, 2024 | 5.8700 | 6.2000 | 5.8700 | 6.1100 | 6.1100 | 141,100 |
| Jan 23, 2024 | 6.1700 | 6.2300 | 5.6100 | 5.8500 | 5.8500 | 263,500 |
| Jan 22, 2024 | 6.3100 | 6.3590 | 6.1200 | 6.2400 | 6.2400 | 95,400 |
| Jan 19, 2024 | 6.3700 | 6.5000 | 6.2400 | 6.3700 | 6.3700 | 74,400 |
| Jan 18, 2024 | 6.3500 | 6.4100 | 6.1200 | 6.2400 | 6.2400 | 80,400 |
| Jan 17, 2024 | 6.1600 | 6.3800 | 6.1100 | 6.2000 | 6.2000 | 59,100 |
| Jan 16, 2024 | 6.5100 | 6.5800 | 6.1200 | 6.2500 | 6.2500 | 132,100 |
| Jan 12, 2024 | 6.7900 | 6.9900 | 6.5800 | 6.6700 | 6.6700 | 90,600 |
| Jan 11, 2024 | 6.5000 | 6.8150 | 6.4700 | 6.7900 | 6.7900 | 101,400 |
| Jan 10, 2024 | 6.6900 | 6.7100 | 6.0300 | 6.4500 | 6.4500 | 353,800 |
| Jan 09, 2024 | 7.0400 | 7.2300 | 6.5200 | 6.7400 | 6.7400 | 358,100 |
| Jan 08, 2024 | 7.5400 | 7.6150 | 7.0900 | 7.1100 | 7.1100 | 236,200 |
| Jan 05, 2024 | 7.0800 | 7.5000 | 7.0100 | 7.4600 | 7.4600 | 105,100 |
| Jan 04, 2024 | 7.0000 | 7.5500 | 7.0000 | 7.1200 | 7.1200 | 153,600 |
| Jan 03, 2024 | 7.1400 | 7.3800 | 6.7100 | 7.0000 | 7.0000 | 219,600 |
| Jan 02, 2024 | 6.6500 | 7.4700 | 6.6290 | 7.2200 | 7.2200 | 388,600 |
| Dec 29, 2023 | 6.4600 | 6.7900 | 6.3500 | 6.4800 | 6.4800 | 127,800 |
| Dec 28, 2023 | 6.4400 | 6.4560 | 6.0000 | 6.3500 | 6.3500 | 258,600 |
| Dec 27, 2023 | 6.6200 | 6.6800 | 6.3100 | 6.5100 | 6.5100 | 93,400 |
| Dec 26, 2023 | 7.0400 | 7.0600 | 6.3300 | 6.4800 | 6.4800 | 229,500 |
| Dec 22, 2023 | 7.0000 | 7.3500 | 6.9800 | 7.0700 | 7.0700 | 162,300 |
| Dec 21, 2023 | 6.6700 | 7.0900 | 6.6600 | 6.9300 | 6.9300 | 153,200 |
| Dec 20, 2023 | 6.8000 | 7.0000 | 6.2500 | 6.5600 | 6.5600 | 221,500 |
| Dec 19, 2023 | 6.2900 | 6.9980 | 6.2500 | 6.7800 | 6.7800 | 341,600 |
| Dec 18, 2023 | 5.8500 | 6.4600 | 5.7450 | 6.2500 | 6.2500 | 213,200 |
| Dec 15, 2023 | 5.5000 | 5.8200 | 5.4000 | 5.7900 | 5.7900 | 147,800 |
| Dec 14, 2023 | 5.7700 | 5.8500 | 5.3000 | 5.4100 | 5.4100 | 305,900 |
| Dec 13, 2023 | 5.9500 | 6.1400 | 5.8100 | 5.9400 | 5.9400 | 101,600 |
| Dec 12, 2023 | 6.0600 | 6.3100 | 5.9400 | 5.9900 | 5.9900 | 136,600 |
| Dec 11, 2023 | 5.7100 | 6.2250 | 5.6900 | 6.0100 | 6.0100 | 232,200 |
| Dec 08, 2023 | 5.4500 | 6.2000 | 5.3500 | 5.6900 | 5.6900 | 339,600 |
| Dec 07, 2023 | 5.6000 | 5.6000 | 5.3000 | 5.4500 | 5.4500 | 117,300 |
| Dec 06, 2023 | 6.1700 | 6.2000 | 5.5100 | 5.6000 | 5.6000 | 260,900 |
| Dec 05, 2023 | 6.1500 | 6.3200 | 6.1100 | 6.1750 | 6.1750 | 112,600 |
| Dec 04, 2023 | 6.3900 | 6.4600 | 6.1000 | 6.2500 | 6.2500 | 260,500 |
| Dec 01, 2023 | 6.0700 | 6.7000 | 6.0700 | 6.5400 | 6.5400 | 365,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.