BrainsWay Ltd. (TLV:BWAY)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,000.00
-2.00 (-0.10%)
Jul 31, 2025, 5:24 PM IDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2,002.00 | 2,011.00 | 1,986.00 | 2,003.00 | 2,003.00 | 0.05% | 25,443 |
| Jul 30, 2025 | 2,032.00 | 2,049.00 | 1,990.00 | 2,002.00 | 2,002.00 | -2.01% | 25,485 |
| Jul 29, 2025 | 1,983.00 | 2,087.00 | 1,983.00 | 2,043.00 | 2,043.00 | 1.84% | 36,756 |
| Jul 28, 2025 | 1,987.00 | 2,047.00 | 1,968.00 | 2,006.00 | 2,006.00 | 0.96% | 48,437 |
| Jul 27, 2025 | 1,999.00 | 2,024.00 | 1,962.00 | 1,987.00 | 1,987.00 | -0.60% | 16,258 |
| Jul 24, 2025 | 1,986.00 | 2,013.00 | 1,972.00 | 1,999.00 | 1,999.00 | -0.70% | 37,392 |
| Jul 23, 2025 | 2,034.00 | 2,053.00 | 1,986.00 | 2,013.00 | 2,013.00 | -1.03% | 85,746 |
| Jul 22, 2025 | 2,040.00 | 2,049.00 | 1,998.00 | 2,034.00 | 2,034.00 | -0.15% | 54,757 |
| Jul 21, 2025 | 2,041.00 | 2,056.00 | 2,009.00 | 2,037.00 | 2,037.00 | -0.20% | 33,051 |
| Jul 20, 2025 | 2,029.00 | 2,070.00 | 2,029.00 | 2,041.00 | 2,041.00 | 0.59% | 10,812 |
| Jul 17, 2025 | 2,094.00 | 2,094.00 | 2,011.00 | 2,029.00 | 2,029.00 | -3.10% | 77,084 |
| Jul 16, 2025 | 2,092.00 | 2,100.00 | 2,052.00 | 2,094.00 | 2,094.00 | -0.43% | 44,838 |
| Jul 15, 2025 | 2,068.00 | 2,115.00 | 2,050.00 | 2,103.00 | 2,103.00 | 1.69% | 63,284 |
| Jul 14, 2025 | 2,033.00 | 2,082.00 | 1,991.00 | 2,068.00 | 2,068.00 | 1.72% | 34,931 |
| Jul 13, 2025 | 2,051.00 | 2,051.00 | 2,015.00 | 2,033.00 | 2,033.00 | -4.69% | 52,687 |
| Jul 10, 2025 | 2,195.00 | 2,195.00 | 2,127.00 | 2,133.00 | 2,133.00 | -2.82% | 27,585 |
| Jul 9, 2025 | 2,200.00 | 2,251.00 | 2,161.00 | 2,195.00 | 2,195.00 | -1.79% | 74,160 |
| Jul 8, 2025 | 2,260.00 | 2,306.00 | 2,223.00 | 2,235.00 | 2,235.00 | -1.11% | 19,006 |
| Jul 7, 2025 | 2,225.00 | 2,316.00 | 2,225.00 | 2,260.00 | 2,260.00 | 1.76% | 85,855 |
| Jul 6, 2025 | 2,211.00 | 2,299.00 | 2,200.00 | 2,221.00 | 2,221.00 | 0.45% | 58,896 |
| Jul 3, 2025 | 2,198.00 | 2,231.00 | 2,191.00 | 2,211.00 | 2,211.00 | 0.59% | 75,848 |
| Jul 2, 2025 | 2,178.00 | 2,220.00 | 2,166.00 | 2,198.00 | 2,198.00 | 0.41% | 34,566 |
| Jul 1, 2025 | 2,229.00 | 2,256.00 | 2,185.00 | 2,189.00 | 2,189.00 | -1.79% | 41,842 |
| Jun 30, 2025 | 2,350.00 | 2,359.00 | 2,201.00 | 2,229.00 | 2,229.00 | -3.17% | 77,647 |
| Jun 29, 2025 | 2,248.00 | 2,344.00 | 2,246.00 | 2,302.00 | 2,302.00 | 3.97% | 37,745 |
| Jun 26, 2025 | 2,120.00 | 2,220.00 | 2,117.00 | 2,214.00 | 2,214.00 | 4.34% | 163,962 |
| Jun 25, 2025 | 2,075.00 | 2,218.00 | 2,075.00 | 2,122.00 | 2,122.00 | 3.16% | 300,185 |
| Jun 24, 2025 | 1,980.00 | 2,064.00 | 1,980.00 | 2,057.00 | 2,057.00 | 5.70% | 202,493 |
| Jun 23, 2025 | 1,946.00 | 1,968.00 | 1,931.00 | 1,946.00 | 1,946.00 | - | 46,794 |
| Jun 22, 2025 | 1,944.00 | 1,955.00 | 1,930.00 | 1,946.00 | 1,946.00 | -1.42% | 29,493 |
| Jun 19, 2025 | 1,953.00 | 1,994.00 | 1,952.00 | 1,974.00 | 1,974.00 | 1.08% | 47,673 |
| Jun 18, 2025 | 1,897.00 | 1,998.00 | 1,897.00 | 1,953.00 | 1,953.00 | 2.09% | 65,948 |
| Jun 17, 2025 | 1,934.00 | 1,945.00 | 1,910.00 | 1,913.00 | 1,913.00 | -1.09% | 29,054 |
| Jun 16, 2025 | 1,989.00 | 1,992.00 | 1,910.00 | 1,934.00 | 1,934.00 | -2.77% | 48,935 |
| Jun 15, 2025 | 2,000.00 | 2,002.00 | 1,948.00 | 1,989.00 | 1,989.00 | -1.58% | 15,493 |
| Jun 12, 2025 | 2,099.00 | 2,099.00 | 2,007.00 | 2,021.00 | 2,021.00 | -3.72% | 44,510 |
| Jun 11, 2025 | 2,021.00 | 2,107.00 | 1,972.00 | 2,099.00 | 2,099.00 | 2.89% | 168,518 |
| Jun 10, 2025 | 1,900.00 | 2,049.00 | 1,900.00 | 2,040.00 | 2,040.00 | 7.94% | 209,167 |
| Jun 9, 2025 | 1,900.00 | 1,929.00 | 1,877.00 | 1,890.00 | 1,890.00 | -0.53% | 79,608 |
| Jun 8, 2025 | 1,870.00 | 1,908.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1.39% | 38,937 |
| Jun 5, 2025 | 1,863.00 | 1,890.00 | 1,846.00 | 1,874.00 | 1,874.00 | 0.59% | 69,404 |
| Jun 4, 2025 | 1,826.00 | 1,928.00 | 1,810.00 | 1,863.00 | 1,863.00 | 2.03% | 115,339 |
| Jun 3, 2025 | 1,868.00 | 1,868.00 | 1,817.00 | 1,826.00 | 1,826.00 | -2.25% | 18,554 |
| May 29, 2025 | 1,863.00 | 1,876.00 | 1,851.00 | 1,868.00 | 1,868.00 | 0.27% | 27,145 |
| May 28, 2025 | 1,927.00 | 1,930.00 | 1,831.00 | 1,863.00 | 1,863.00 | -2.56% | 57,851 |
| May 27, 2025 | 1,924.00 | 1,934.00 | 1,863.00 | 1,912.00 | 1,912.00 | 0.58% | 37,897 |
| May 26, 2025 | 1,915.00 | 1,933.00 | 1,836.00 | 1,901.00 | 1,901.00 | -0.73% | 48,296 |
| May 25, 2025 | 1,917.00 | 1,938.00 | 1,892.00 | 1,915.00 | 1,915.00 | 0.47% | 29,257 |
| May 22, 2025 | 1,878.00 | 1,919.00 | 1,842.00 | 1,906.00 | 1,906.00 | 1.49% | 42,784 |
| May 21, 2025 | 1,929.00 | 1,929.00 | 1,834.00 | 1,878.00 | 1,878.00 | -2.64% | 41,226 |