BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
9.83
+0.16 (1.65%)
Nov 20, 2024, 4:00 PM EST - Market closed
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.94 | 10.27 | 9.48 | 9.83 | 9.83 | 1.65% | 132,423 |
| Nov 19, 2024 | 9.44 | 9.73 | 9.27 | 9.67 | 9.67 | 2.33% | 71,430 |
| Nov 18, 2024 | 9.19 | 9.72 | 9.19 | 9.45 | 9.45 | 3.62% | 77,021 |
| Nov 15, 2024 | 9.52 | 9.52 | 9.06 | 9.12 | 9.12 | -4.30% | 41,313 |
| Nov 14, 2024 | 9.18 | 9.73 | 8.96 | 9.53 | 9.53 | 5.42% | 109,717 |
| Nov 13, 2024 | 9.70 | 9.92 | 9.00 | 9.04 | 9.04 | -6.80% | 210,317 |
| Nov 12, 2024 | 10.19 | 10.61 | 8.66 | 9.70 | 9.70 | -10.19% | 291,720 |
| Nov 11, 2024 | 10.86 | 10.98 | 10.58 | 10.80 | 10.80 | -0.55% | 81,778 |
| Nov 8, 2024 | 10.46 | 10.89 | 10.43 | 10.86 | 10.86 | 3.04% | 58,729 |
| Nov 7, 2024 | 10.59 | 10.83 | 10.30 | 10.54 | 10.54 | 0.38% | 61,479 |
| Nov 6, 2024 | 10.59 | 10.59 | 10.27 | 10.50 | 10.50 | 1.65% | 61,089 |
| Nov 5, 2024 | 10.23 | 10.42 | 10.12 | 10.33 | 10.33 | 0.10% | 50,986 |
| Nov 4, 2024 | 10.36 | 10.57 | 10.23 | 10.32 | 10.32 | 0.88% | 160,117 |
| Nov 1, 2024 | 10.04 | 10.54 | 9.86 | 10.23 | 10.23 | 2.30% | 78,335 |
| Oct 31, 2024 | 10.16 | 10.16 | 9.89 | 10.00 | 10.00 | 0.50% | 45,470 |
| Oct 30, 2024 | 9.99 | 10.29 | 9.88 | 9.95 | 9.95 | -0.40% | 49,860 |
| Oct 29, 2024 | 10.02 | 10.04 | 9.85 | 9.99 | 9.99 | -0.30% | 57,214 |
| Oct 28, 2024 | 9.66 | 10.19 | 9.66 | 10.02 | 10.02 | 3.83% | 76,417 |
| Oct 25, 2024 | 9.79 | 9.87 | 9.51 | 9.65 | 9.65 | -0.31% | 31,739 |
| Oct 24, 2024 | 9.65 | 9.84 | 9.65 | 9.68 | 9.68 | 1.36% | 28,511 |
| Oct 23, 2024 | 9.94 | 9.94 | 9.41 | 9.55 | 9.55 | -3.73% | 72,919 |
| Oct 22, 2024 | 9.89 | 10.08 | 9.66 | 9.92 | 9.92 | -0.20% | 38,488 |
| Oct 21, 2024 | 10.00 | 10.28 | 9.80 | 9.94 | 9.94 | -1.19% | 120,622 |
| Oct 18, 2024 | 10.41 | 10.61 | 9.94 | 10.06 | 10.06 | -2.14% | 101,005 |
| Oct 17, 2024 | 9.54 | 10.50 | 9.51 | 10.28 | 10.28 | 7.08% | 394,347 |
| Oct 16, 2024 | 9.28 | 9.74 | 9.25 | 9.60 | 9.60 | 3.00% | 173,996 |
| Oct 15, 2024 | 9.44 | 9.57 | 9.30 | 9.32 | 9.32 | -0.75% | 120,954 |
| Oct 14, 2024 | 9.58 | 9.59 | 9.30 | 9.39 | 9.39 | -1.16% | 86,320 |
| Oct 11, 2024 | 9.41 | 9.74 | 9.41 | 9.50 | 9.50 | 0.96% | 40,581 |
| Oct 10, 2024 | 9.79 | 9.80 | 9.33 | 9.41 | 9.41 | -4.76% | 70,131 |
| Oct 9, 2024 | 9.57 | 10.00 | 9.41 | 9.88 | 9.88 | 4.44% | 101,945 |
| Oct 8, 2024 | 9.27 | 9.66 | 9.27 | 9.46 | 9.46 | 0.75% | 86,881 |
| Oct 7, 2024 | 9.42 | 9.67 | 9.31 | 9.39 | 9.39 | -1.16% | 80,882 |
| Oct 4, 2024 | 9.60 | 9.72 | 9.27 | 9.50 | 9.50 | -1.04% | 80,167 |
| Oct 3, 2024 | 8.97 | 9.70 | 8.94 | 9.60 | 9.60 | 6.67% | 161,692 |
| Oct 2, 2024 | 8.99 | 9.15 | 8.71 | 9.00 | 9.00 | -0.66% | 120,015 |
| Oct 1, 2024 | 9.22 | 9.37 | 8.85 | 9.06 | 9.06 | -1.95% | 134,472 |
| Sep 30, 2024 | 9.40 | 9.40 | 8.94 | 9.24 | 9.24 | 14.50% | 434,538 |
| Sep 27, 2024 | 8.24 | 8.24 | 8.01 | 8.07 | 8.07 | -1.71% | 27,687 |
| Sep 26, 2024 | 8.41 | 8.51 | 8.11 | 8.21 | 8.21 | -0.61% | 46,555 |
| Sep 25, 2024 | 8.25 | 8.37 | 8.12 | 8.26 | 8.26 | 1.60% | 57,795 |
| Sep 24, 2024 | 8.27 | 8.27 | 8.05 | 8.13 | 8.13 | -0.73% | 21,929 |
| Sep 23, 2024 | 8.15 | 8.31 | 8.02 | 8.19 | 8.19 | 1.11% | 52,346 |
| Sep 20, 2024 | 8.16 | 8.28 | 8.01 | 8.10 | 8.10 | -1.10% | 35,045 |
| Sep 19, 2024 | 8.55 | 8.58 | 8.11 | 8.19 | 8.19 | -2.50% | 52,254 |
| Sep 18, 2024 | 8.25 | 8.56 | 8.13 | 8.40 | 8.40 | 1.45% | 57,881 |
| Sep 17, 2024 | 8.48 | 8.75 | 8.18 | 8.28 | 8.28 | -1.90% | 144,804 |
| Sep 16, 2024 | 8.10 | 8.60 | 7.96 | 8.44 | 8.44 | 2.68% | 143,893 |
| Sep 13, 2024 | 8.17 | 8.35 | 8.06 | 8.22 | 8.22 | 2.11% | 74,143 |
| Sep 12, 2024 | 7.76 | 8.29 | 7.70 | 8.05 | 8.05 | 4.01% | 82,725 |
| Sep 11, 2024 | 7.63 | 7.78 | 7.51 | 7.74 | 7.74 | 3.61% | 50,980 |
| Sep 10, 2024 | 7.46 | 7.64 | 7.36 | 7.47 | 7.47 | 1.22% | 40,970 |
| Sep 9, 2024 | 7.09 | 7.67 | 7.09 | 7.38 | 7.38 | 3.22% | 71,495 |
| Sep 6, 2024 | 7.35 | 7.58 | 7.06 | 7.15 | 7.15 | -2.99% | 41,476 |
| Sep 5, 2024 | 7.48 | 7.58 | 7.31 | 7.37 | 7.37 | -2.77% | 86,054 |
| Sep 4, 2024 | 7.47 | 7.76 | 7.47 | 7.58 | 7.58 | 1.74% | 30,665 |
| Sep 3, 2024 | 7.81 | 7.81 | 7.31 | 7.45 | 7.45 | -5.82% | 102,897 |
| Aug 30, 2024 | 7.93 | 8.00 | 7.76 | 7.91 | 7.91 | -1.25% | 44,171 |
| Aug 29, 2024 | 7.77 | 8.05 | 7.73 | 8.01 | 8.01 | 1.39% | 37,445 |
| Aug 28, 2024 | 8.06 | 8.11 | 7.74 | 7.90 | 7.90 | -1.74% | 38,780 |
| Aug 27, 2024 | 8.10 | 8.17 | 7.81 | 8.04 | 8.04 | -0.12% | 59,638 |
| Aug 26, 2024 | 8.03 | 8.18 | 7.90 | 8.05 | 8.05 | 0.37% | 81,746 |
| Aug 23, 2024 | 8.02 | 8.17 | 7.88 | 8.02 | 8.02 | 1.39% | 79,547 |
| Aug 22, 2024 | 8.02 | 8.14 | 7.78 | 7.91 | 7.91 | -0.50% | 101,013 |
| Aug 21, 2024 | 7.87 | 8.13 | 7.69 | 7.95 | 7.95 | 1.53% | 194,300 |
| Aug 20, 2024 | 7.64 | 7.93 | 7.39 | 7.83 | 7.83 | 3.30% | 269,578 |
| Aug 19, 2024 | 7.56 | 7.98 | 7.54 | 7.58 | 7.58 | -3.68% | 131,996 |
| Aug 16, 2024 | 7.67 | 8.28 | 7.67 | 7.87 | 7.87 | 0.90% | 157,885 |
| Aug 15, 2024 | 7.63 | 7.97 | 7.14 | 7.80 | 7.80 | 2.23% | 160,546 |
| Aug 14, 2024 | 7.13 | 7.79 | 7.10 | 7.63 | 7.63 | 7.46% | 195,652 |
| Aug 13, 2024 | 6.90 | 7.15 | 6.86 | 7.10 | 7.10 | 3.65% | 91,018 |
| Aug 12, 2024 | 6.95 | 6.99 | 6.65 | 6.85 | 6.85 | -2.00% | 60,643 |
| Aug 9, 2024 | 6.92 | 7.16 | 6.82 | 6.99 | 6.99 | 1.90% | 91,503 |
| Aug 8, 2024 | 7.05 | 7.32 | 6.61 | 6.86 | 6.86 | 0.59% | 155,815 |
| Aug 7, 2024 | 7.24 | 7.30 | 6.63 | 6.82 | 6.82 | -1.02% | 122,303 |
| Aug 6, 2024 | 6.79 | 6.95 | 6.67 | 6.89 | 6.89 | 7.82% | 64,019 |
| Aug 5, 2024 | 6.38 | 6.44 | 5.98 | 6.39 | 6.39 | -5.61% | 93,927 |
| Aug 2, 2024 | 6.83 | 6.96 | 6.52 | 6.77 | 6.77 | -2.87% | 51,229 |
| Aug 1, 2024 | 7.21 | 7.47 | 6.89 | 6.97 | 6.97 | -3.73% | 60,038 |
| Jul 31, 2024 | 7.51 | 7.58 | 7.15 | 7.24 | 7.24 | -3.92% | 55,393 |
| Jul 30, 2024 | 7.74 | 7.79 | 7.27 | 7.54 | 7.54 | -2.52% | 29,874 |
| Jul 29, 2024 | 7.95 | 7.99 | 7.38 | 7.73 | 7.73 | -2.77% | 106,840 |
| Jul 26, 2024 | 7.76 | 8.25 | 7.65 | 7.95 | 7.95 | 3.92% | 138,642 |
| Jul 25, 2024 | 7.24 | 7.79 | 6.86 | 7.65 | 7.65 | 5.08% | 158,012 |
| Jul 24, 2024 | 6.75 | 7.60 | 6.65 | 7.28 | 7.28 | 9.31% | 146,165 |
| Jul 23, 2024 | 6.36 | 6.71 | 6.05 | 6.66 | 6.66 | 4.23% | 58,387 |
| Jul 22, 2024 | 6.50 | 6.55 | 6.34 | 6.39 | 6.39 | -1.69% | 36,161 |
| Jul 19, 2024 | 6.60 | 6.70 | 6.48 | 6.50 | 6.50 | -1.37% | 15,378 |
| Jul 18, 2024 | 6.64 | 6.73 | 6.55 | 6.59 | 6.59 | -0.30% | 12,906 |
| Jul 17, 2024 | 6.71 | 6.73 | 6.51 | 6.61 | 6.61 | -1.05% | 17,021 |
| Jul 16, 2024 | 6.88 | 7.17 | 6.51 | 6.68 | 6.68 | -3.19% | 60,509 |
| Jul 15, 2024 | 6.65 | 7.10 | 6.58 | 6.90 | 6.90 | 5.18% | 72,455 |
| Jul 12, 2024 | 6.50 | 6.79 | 6.40 | 6.56 | 6.56 | 2.02% | 28,614 |
| Jul 11, 2024 | 6.26 | 6.60 | 6.26 | 6.43 | 6.43 | 4.21% | 34,270 |
| Jul 10, 2024 | 6.14 | 6.32 | 6.14 | 6.17 | 6.17 | 0.49% | 21,039 |
| Jul 9, 2024 | 6.16 | 6.29 | 6.09 | 6.14 | 6.14 | -0.16% | 13,283 |
| Jul 8, 2024 | 5.80 | 6.20 | 5.72 | 6.15 | 6.15 | 6.03% | 47,880 |
| Jul 5, 2024 | 5.90 | 6.00 | 5.67 | 5.80 | 5.80 | -2.19% | 31,454 |
| Jul 3, 2024 | 5.76 | 6.00 | 5.76 | 5.93 | 5.93 | 0.17% | 18,800 |
| Jul 2, 2024 | 5.84 | 6.00 | 5.84 | 5.92 | 5.92 | 1.02% | 24,081 |