BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
11.91
-0.20 (-1.61%)
At close: Jul 23, 2025, 4:00 PM
11.89
-0.01 (-0.13%)
After-hours: Jul 23, 2025, 4:04 PM EDT
BrainsWay Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 12.02 | 12.15 | 11.61 | 11.89 | 11.89 | -1.74% | 25,620 |
Jul 22, 2025 | 12.03 | 12.95 | 11.84 | 12.10 | 12.10 | 0.08% | 21,462 |
Jul 21, 2025 | 12.15 | 12.28 | 11.65 | 12.09 | 12.09 | - | 34,389 |
Jul 18, 2025 | 11.73 | 12.16 | 11.54 | 12.09 | 12.09 | 4.13% | 100,829 |
Jul 17, 2025 | 12.10 | 12.15 | 11.60 | 11.61 | 11.61 | -4.44% | 245,349 |
Jul 16, 2025 | 12.36 | 12.37 | 12.00 | 12.15 | 12.15 | -0.41% | 33,092 |
Jul 15, 2025 | 12.28 | 12.98 | 12.18 | 12.20 | 12.20 | -0.29% | 78,037 |
Jul 14, 2025 | 12.28 | 12.34 | 12.10 | 12.24 | 12.24 | -0.61% | 40,391 |
Jul 11, 2025 | 12.49 | 12.49 | 12.11 | 12.31 | 12.31 | -2.57% | 71,977 |
Jul 10, 2025 | 12.94 | 12.94 | 12.52 | 12.64 | 12.64 | -2.81% | 20,595 |
Jul 9, 2025 | 13.11 | 13.17 | 12.84 | 13.00 | 13.00 | 1.01% | 60,430 |
Jul 8, 2025 | 13.08 | 13.36 | 12.76 | 12.87 | 12.87 | -3.74% | 38,872 |
Jul 7, 2025 | 13.63 | 13.66 | 12.95 | 13.37 | 13.37 | 0.98% | 56,681 |
Jul 3, 2025 | 13.22 | 13.25 | 12.88 | 13.24 | 13.24 | 3.44% | 33,240 |
Jul 2, 2025 | 12.88 | 13.07 | 12.60 | 12.80 | 12.80 | -1.35% | 30,824 |
Jul 1, 2025 | 13.01 | 13.25 | 12.81 | 12.98 | 12.98 | -1.33% | 42,943 |
Jun 30, 2025 | 13.35 | 13.35 | 12.95 | 13.15 | 13.15 | -0.53% | 62,057 |
Jun 27, 2025 | 13.09 | 13.25 | 13.00 | 13.22 | 13.22 | 0.92% | 33,273 |
Jun 26, 2025 | 12.74 | 13.25 | 12.61 | 13.10 | 13.10 | 6.24% | 94,490 |
Jun 25, 2025 | 12.65 | 12.65 | 12.03 | 12.33 | 12.33 | 0.57% | 135,136 |
Jun 24, 2025 | 11.76 | 12.39 | 11.69 | 12.26 | 12.26 | 6.70% | 117,977 |
Jun 23, 2025 | 10.91 | 11.72 | 10.84 | 11.49 | 11.49 | 5.32% | 67,713 |
Jun 20, 2025 | 11.19 | 11.19 | 10.85 | 10.91 | 10.91 | -1.09% | 25,617 |
Jun 18, 2025 | 11.17 | 11.40 | 11.02 | 11.03 | 11.03 | 0.36% | 27,765 |
Jun 17, 2025 | 10.86 | 11.10 | 10.81 | 10.99 | 10.99 | -0.63% | 22,819 |
Jun 16, 2025 | 11.14 | 11.30 | 10.92 | 11.06 | 11.06 | 1.47% | 11,256 |
Jun 13, 2025 | 11.09 | 11.59 | 10.65 | 10.90 | 10.90 | -4.55% | 38,202 |
Jun 12, 2025 | 11.47 | 11.47 | 11.10 | 11.42 | 11.42 | -2.64% | 27,223 |
Jun 11, 2025 | 11.75 | 12.00 | 11.50 | 11.73 | 11.73 | 2.36% | 110,267 |
Jun 10, 2025 | 11.26 | 11.75 | 11.03 | 11.46 | 11.46 | 4.09% | 85,460 |
Jun 9, 2025 | 10.61 | 11.25 | 10.61 | 11.01 | 11.01 | 5.36% | 54,305 |
Jun 6, 2025 | 10.49 | 10.58 | 10.21 | 10.45 | 10.45 | 1.36% | 21,936 |
Jun 5, 2025 | 10.60 | 10.76 | 10.31 | 10.31 | 10.31 | -1.43% | 30,216 |
Jun 4, 2025 | 10.75 | 10.75 | 10.08 | 10.46 | 10.46 | 2.65% | 44,300 |
Jun 3, 2025 | 10.20 | 10.35 | 10.09 | 10.19 | 10.19 | -0.29% | 22,965 |
Jun 2, 2025 | 10.18 | 10.31 | 10.01 | 10.22 | 10.22 | 0.20% | 26,298 |
May 30, 2025 | 10.29 | 10.53 | 10.03 | 10.20 | 10.20 | -2.21% | 21,275 |
May 29, 2025 | 10.65 | 10.66 | 10.17 | 10.43 | 10.43 | -2.52% | 14,632 |
May 28, 2025 | 10.65 | 10.77 | 10.51 | 10.70 | 10.70 | 0.47% | 10,018 |
May 27, 2025 | 10.78 | 11.06 | 10.32 | 10.65 | 10.65 | -0.75% | 28,892 |
May 23, 2025 | 10.32 | 10.75 | 10.15 | 10.73 | 10.73 | 2.88% | 14,400 |
May 22, 2025 | 10.40 | 10.73 | 10.29 | 10.43 | 10.43 | 0.29% | 35,609 |
May 21, 2025 | 10.50 | 10.61 | 10.06 | 10.40 | 10.40 | -2.71% | 78,675 |
May 20, 2025 | 10.66 | 10.91 | 10.66 | 10.69 | 10.69 | 0.38% | 54,169 |
May 19, 2025 | 9.91 | 10.77 | 9.91 | 10.65 | 10.65 | 7.47% | 57,618 |
May 16, 2025 | 9.99 | 10.24 | 9.88 | 9.91 | 9.91 | -0.70% | 12,610 |
May 15, 2025 | 9.89 | 10.26 | 9.86 | 9.98 | 9.98 | -2.82% | 12,668 |
May 14, 2025 | 10.23 | 10.51 | 10.10 | 10.27 | 10.27 | 4.69% | 34,905 |
May 13, 2025 | 9.43 | 10.17 | 9.21 | 9.81 | 9.81 | 11.10% | 139,487 |
May 12, 2025 | 8.76 | 9.21 | 8.61 | 8.83 | 8.83 | 1.38% | 47,968 |