BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
15.85
-0.12 (-0.75%)
At close: Sep 5, 2025, 4:00 PM
16.16
+0.31 (1.96%)
After-hours: Sep 5, 2025, 5:38 PM EDT
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.00 | 16.00 | 15.46 | 15.85 | 15.85 | -0.75% | 47,661 |
| Sep 4, 2025 | 15.60 | 16.06 | 15.25 | 15.97 | 15.97 | 1.85% | 73,661 |
| Sep 3, 2025 | 15.55 | 15.69 | 15.38 | 15.68 | 15.68 | 2.89% | 35,399 |
| Sep 2, 2025 | 15.21 | 15.34 | 14.62 | 15.24 | 15.24 | -2.06% | 104,029 |
| Aug 29, 2025 | 15.35 | 15.65 | 15.04 | 15.56 | 15.56 | 1.43% | 49,925 |
| Aug 28, 2025 | 15.21 | 15.49 | 14.70 | 15.34 | 15.34 | 0.52% | 114,939 |
| Aug 27, 2025 | 15.90 | 16.00 | 15.02 | 15.26 | 15.26 | -4.03% | 143,851 |
| Aug 26, 2025 | 15.36 | 15.94 | 15.32 | 15.90 | 15.90 | 3.52% | 153,764 |
| Aug 25, 2025 | 15.35 | 15.40 | 15.18 | 15.36 | 15.36 | 1.05% | 39,257 |
| Aug 22, 2025 | 15.22 | 15.61 | 14.94 | 15.20 | 15.20 | 1.40% | 72,388 |
| Aug 21, 2025 | 15.03 | 15.10 | 14.52 | 14.99 | 14.99 | 1.49% | 115,931 |
| Aug 20, 2025 | 14.64 | 14.98 | 14.33 | 14.77 | 14.77 | 2.07% | 64,248 |
| Aug 19, 2025 | 14.94 | 15.00 | 14.33 | 14.47 | 14.47 | -2.56% | 87,147 |
| Aug 18, 2025 | 13.50 | 14.86 | 13.50 | 14.85 | 14.85 | 14.41% | 235,630 |
| Aug 15, 2025 | 12.94 | 12.98 | 12.53 | 12.98 | 12.98 | 1.17% | 67,865 |
| Aug 14, 2025 | 12.92 | 13.10 | 12.78 | 12.83 | 12.83 | 1.02% | 100,199 |
| Aug 13, 2025 | 12.86 | 13.01 | 12.50 | 12.70 | 12.70 | 4.18% | 191,124 |
| Aug 12, 2025 | 12.40 | 12.40 | 11.80 | 12.19 | 12.19 | 0.74% | 53,973 |
| Aug 11, 2025 | 11.84 | 12.25 | 11.77 | 12.10 | 12.10 | 2.89% | 100,235 |
| Aug 8, 2025 | 11.95 | 11.95 | 11.69 | 11.76 | 11.76 | -0.59% | 40,111 |
| Aug 7, 2025 | 11.96 | 12.00 | 11.63 | 11.83 | 11.83 | -0.08% | 59,082 |
| Aug 6, 2025 | 11.83 | 12.10 | 11.67 | 11.84 | 11.84 | -0.25% | 69,116 |
| Aug 5, 2025 | 11.67 | 11.93 | 11.40 | 11.87 | 11.87 | 1.28% | 34,992 |
| Aug 4, 2025 | 11.67 | 11.89 | 11.42 | 11.72 | 11.72 | 2.18% | 17,234 |
| Aug 1, 2025 | 11.50 | 11.68 | 11.35 | 11.47 | 11.47 | -1.80% | 18,959 |
| Jul 31, 2025 | 11.89 | 11.89 | 11.52 | 11.68 | 11.68 | -0.60% | 23,480 |
| Jul 30, 2025 | 11.98 | 11.98 | 11.66 | 11.75 | 11.75 | -0.68% | 14,767 |
| Jul 29, 2025 | 12.07 | 12.08 | 11.70 | 11.83 | 11.83 | -1.42% | 18,951 |
| Jul 28, 2025 | 12.01 | 12.06 | 11.80 | 12.00 | 12.00 | 2.30% | 27,512 |
| Jul 25, 2025 | 11.76 | 11.98 | 11.61 | 11.73 | 11.73 | -0.93% | 9,242 |
| Jul 24, 2025 | 11.90 | 11.99 | 11.61 | 11.84 | 11.84 | -0.42% | 9,977 |
| 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 |