BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
9.15
-0.16 (-1.67%)
Mar 31, 2025, 10:45 AM EDT - Market open
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.61 | 9.61 | 9.27 | 9.30 | 9.30 | -3.23% | 34,677 |
| Mar 27, 2025 | 9.49 | 9.95 | 9.49 | 9.61 | 9.61 | 1.26% | 21,577 |
| Mar 26, 2025 | 9.63 | 9.63 | 9.36 | 9.49 | 9.49 | -1.86% | 27,747 |
| Mar 25, 2025 | 9.68 | 9.90 | 9.66 | 9.67 | 9.67 | -1.02% | 19,495 |
| Mar 24, 2025 | 9.57 | 9.94 | 9.51 | 9.77 | 9.77 | -1.41% | 50,795 |
| Mar 21, 2025 | 10.07 | 10.15 | 9.82 | 9.91 | 9.91 | -3.60% | 5,170 |
| Mar 20, 2025 | 9.95 | 10.28 | 9.91 | 10.28 | 10.28 | 1.78% | 23,483 |
| Mar 19, 2025 | 10.04 | 10.18 | 9.81 | 10.10 | 10.10 | -0.79% | 37,081 |
| Mar 18, 2025 | 10.15 | 10.44 | 9.83 | 10.18 | 10.18 | -0.29% | 44,826 |
| Mar 17, 2025 | 10.20 | 10.44 | 10.01 | 10.21 | 10.21 | - | 35,514 |
| Mar 14, 2025 | 10.22 | 10.32 | 9.74 | 10.21 | 10.21 | - | 29,139 |
| Mar 13, 2025 | 10.18 | 10.38 | 9.80 | 10.21 | 10.21 | -0.87% | 47,692 |
| Mar 12, 2025 | 10.00 | 10.54 | 10.00 | 10.30 | 10.30 | 7.07% | 198,063 |
| Mar 11, 2025 | 9.43 | 10.02 | 9.30 | 9.62 | 9.62 | 4.68% | 136,033 |
| Mar 10, 2025 | 9.57 | 9.60 | 8.97 | 9.19 | 9.19 | -2.34% | 127,992 |
| Mar 7, 2025 | 9.12 | 9.74 | 8.88 | 9.41 | 9.41 | 2.62% | 61,141 |
| Mar 6, 2025 | 9.67 | 9.67 | 9.13 | 9.17 | 9.17 | -5.46% | 57,141 |
| Mar 5, 2025 | 9.44 | 9.79 | 9.43 | 9.70 | 9.70 | 3.41% | 39,395 |
| Mar 4, 2025 | 9.18 | 9.48 | 9.12 | 9.38 | 9.38 | 0.48% | 48,466 |
| Mar 3, 2025 | 9.79 | 9.88 | 9.31 | 9.34 | 9.34 | -2.25% | 90,458 |
| Feb 28, 2025 | 9.33 | 9.64 | 9.21 | 9.55 | 9.55 | 1.70% | 46,608 |
| Feb 27, 2025 | 10.01 | 10.09 | 9.32 | 9.39 | 9.39 | -3.69% | 37,446 |
| Feb 26, 2025 | 9.86 | 9.98 | 9.65 | 9.75 | 9.75 | -0.31% | 53,632 |
| Feb 25, 2025 | 9.80 | 9.90 | 9.62 | 9.78 | 9.78 | - | 91,398 |
| Feb 24, 2025 | 10.75 | 10.81 | 9.67 | 9.78 | 9.78 | -9.02% | 271,402 |
| Feb 21, 2025 | 11.34 | 11.54 | 10.25 | 10.75 | 10.75 | -4.70% | 147,823 |
| Feb 20, 2025 | 11.35 | 11.55 | 11.01 | 11.28 | 11.28 | -0.35% | 61,614 |
| Feb 19, 2025 | 11.62 | 11.75 | 11.25 | 11.32 | 11.32 | -2.41% | 60,769 |
| Feb 18, 2025 | 11.39 | 11.79 | 11.33 | 11.60 | 11.60 | 2.65% | 130,294 |
| Feb 14, 2025 | 11.30 | 11.50 | 11.00 | 11.30 | 11.30 | 2.54% | 109,144 |
| Feb 13, 2025 | 11.08 | 11.08 | 10.84 | 11.02 | 11.02 | 0.36% | 42,179 |
| Feb 12, 2025 | 10.82 | 11.10 | 10.33 | 10.98 | 10.98 | 1.01% | 105,993 |
| Feb 11, 2025 | 10.67 | 10.89 | 10.60 | 10.87 | 10.87 | 1.21% | 61,001 |
| Feb 10, 2025 | 10.39 | 10.75 | 10.23 | 10.74 | 10.74 | 4.68% | 162,371 |
| Feb 7, 2025 | 10.66 | 10.66 | 10.16 | 10.26 | 10.26 | -3.57% | 56,318 |
| Feb 6, 2025 | 10.84 | 10.84 | 10.29 | 10.64 | 10.64 | 0.38% | 44,026 |
| Feb 5, 2025 | 10.66 | 10.69 | 10.47 | 10.60 | 10.60 | - | 22,927 |
| Feb 4, 2025 | 9.93 | 10.61 | 9.93 | 10.60 | 10.60 | 6.53% | 48,677 |
| Feb 3, 2025 | 10.06 | 10.60 | 9.85 | 9.95 | 9.95 | -5.33% | 134,681 |
| Jan 31, 2025 | 10.67 | 10.89 | 10.40 | 10.51 | 10.51 | -1.04% | 28,441 |
| Jan 30, 2025 | 10.58 | 10.77 | 10.51 | 10.62 | 10.62 | 1.43% | 21,778 |
| Jan 29, 2025 | 10.83 | 10.88 | 10.30 | 10.47 | 10.47 | -2.97% | 53,374 |
| Jan 28, 2025 | 10.51 | 10.97 | 10.27 | 10.79 | 10.79 | 3.06% | 57,910 |
| Jan 27, 2025 | 10.59 | 10.71 | 10.24 | 10.47 | 10.47 | -2.06% | 67,349 |
| Jan 24, 2025 | 10.93 | 11.19 | 10.65 | 10.69 | 10.69 | -2.20% | 30,015 |
| Jan 23, 2025 | 10.99 | 11.20 | 10.83 | 10.93 | 10.93 | -1.09% | 40,159 |
| Jan 22, 2025 | 11.05 | 11.25 | 10.95 | 11.05 | 11.05 | - | 75,256 |
| Jan 21, 2025 | 10.50 | 11.09 | 10.33 | 11.05 | 11.05 | 8.02% | 159,915 |
| Jan 17, 2025 | 10.32 | 10.40 | 10.08 | 10.23 | 10.23 | -0.87% | 46,590 |
| Jan 16, 2025 | 10.28 | 10.37 | 10.10 | 10.32 | 10.32 | 0.68% | 61,591 |