BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
18.92
-0.45 (-2.32%)
Dec 29, 2025, 3:38 PM EST - Market open
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.63 | 19.80 | 18.59 | 18.71 | - | -3.41% | 46,422 |
| Dec 26, 2025 | 19.20 | 19.70 | 18.31 | 19.37 | 19.37 | 0.41% | 35,463 |
| Dec 24, 2025 | 19.63 | 19.80 | 19.11 | 19.29 | 19.29 | -1.73% | 40,755 |
| Dec 23, 2025 | 18.83 | 19.75 | 18.83 | 19.63 | 19.63 | 4.25% | 112,330 |
| Dec 22, 2025 | 17.82 | 18.93 | 17.82 | 18.83 | 18.83 | 10.05% | 208,307 |
| Dec 19, 2025 | 16.20 | 17.17 | 16.16 | 17.11 | 17.11 | 5.68% | 68,449 |
| Dec 18, 2025 | 16.46 | 16.56 | 16.02 | 16.19 | 16.19 | -0.37% | 28,877 |
| Dec 17, 2025 | 16.69 | 16.82 | 15.97 | 16.25 | 16.25 | -3.68% | 54,704 |
| Dec 16, 2025 | 17.05 | 17.38 | 16.58 | 16.87 | 16.87 | -2.71% | 82,738 |
| Dec 15, 2025 | 16.85 | 17.36 | 16.58 | 17.34 | 17.34 | 2.21% | 70,089 |
| Dec 12, 2025 | 17.52 | 17.52 | 16.85 | 16.97 | 16.97 | -2.61% | 39,986 |
| Dec 11, 2025 | 17.80 | 17.82 | 17.13 | 17.42 | 17.42 | -2.68% | 31,242 |
| Dec 10, 2025 | 17.90 | 18.18 | 17.66 | 17.90 | 17.90 | 0.28% | 51,307 |
| Dec 9, 2025 | 17.70 | 17.94 | 17.59 | 17.85 | 17.85 | 0.73% | 55,295 |
| Dec 8, 2025 | 17.63 | 18.07 | 17.34 | 17.72 | 17.72 | 2.61% | 125,607 |
| Dec 5, 2025 | 17.07 | 17.44 | 16.75 | 17.27 | 17.27 | 0.82% | 20,120 |
| Dec 4, 2025 | 16.94 | 17.25 | 16.81 | 17.13 | 17.13 | -0.35% | 34,967 |
| Dec 3, 2025 | 17.26 | 17.26 | 16.67 | 17.19 | 17.19 | -0.64% | 45,124 |
| Dec 2, 2025 | 17.36 | 17.75 | 16.84 | 17.30 | 17.30 | 1.94% | 100,283 |
| Dec 1, 2025 | 17.24 | 17.45 | 16.82 | 16.97 | 16.97 | -2.97% | 98,055 |
| Nov 28, 2025 | 15.73 | 17.68 | 15.73 | 17.49 | 17.49 | 10.49% | 148,720 |
| Nov 26, 2025 | 15.68 | 15.98 | 15.23 | 15.83 | 15.83 | 2.79% | 71,815 |
| Nov 25, 2025 | 14.98 | 15.60 | 14.60 | 15.40 | 15.40 | 2.50% | 38,312 |
| Nov 24, 2025 | 14.88 | 15.46 | 14.88 | 15.03 | 15.03 | 0.91% | 37,799 |
| Nov 21, 2025 | 14.37 | 15.56 | 14.27 | 14.89 | 14.89 | 2.69% | 45,214 |
| Nov 20, 2025 | 15.12 | 15.51 | 14.44 | 14.50 | 14.50 | -4.04% | 55,286 |
| Nov 19, 2025 | 14.93 | 15.25 | 14.93 | 15.11 | 15.11 | 2.23% | 37,025 |
| Nov 18, 2025 | 15.05 | 15.31 | 14.72 | 14.78 | 14.78 | -2.64% | 41,318 |
| Nov 17, 2025 | 15.67 | 15.87 | 15.02 | 15.18 | 15.18 | -3.68% | 65,121 |
| Nov 14, 2025 | 15.89 | 15.99 | 15.40 | 15.76 | 15.76 | -1.56% | 46,791 |
| Nov 13, 2025 | 16.63 | 16.63 | 15.75 | 16.01 | 16.01 | 1.46% | 83,600 |
| Nov 12, 2025 | 15.48 | 16.12 | 15.32 | 15.78 | 15.78 | 3.95% | 83,731 |
| Nov 11, 2025 | 15.33 | 15.92 | 14.75 | 15.18 | 15.18 | -5.83% | 180,162 |
| Nov 10, 2025 | 16.24 | 16.54 | 15.92 | 16.12 | 16.12 | 3.40% | 119,404 |
| Nov 7, 2025 | 15.72 | 16.03 | 15.08 | 15.59 | 15.59 | - | 74,778 |
| Nov 6, 2025 | 16.26 | 16.30 | 15.50 | 15.59 | 15.59 | -3.59% | 90,417 |
| Nov 5, 2025 | 16.56 | 16.56 | 15.91 | 16.17 | 16.17 | -3.23% | 69,300 |
| Nov 4, 2025 | 17.02 | 17.12 | 16.71 | 16.71 | 16.71 | -3.86% | 38,173 |
| Nov 3, 2025 | 17.71 | 17.92 | 17.22 | 17.38 | 17.38 | 3.15% | 122,332 |
| Oct 31, 2025 | 16.82 | 16.99 | 16.65 | 16.85 | 16.85 | -0.82% | 22,310 |
| Oct 30, 2025 | 16.77 | 17.20 | 16.73 | 16.99 | 16.99 | 1.10% | 33,484 |
| Oct 29, 2025 | 16.74 | 17.17 | 16.53 | 16.81 | 16.81 | 1.33% | 36,072 |
| Oct 28, 2025 | 17.11 | 17.49 | 16.44 | 16.59 | 16.59 | -2.50% | 62,429 |
| Oct 27, 2025 | 16.94 | 17.35 | 16.94 | 17.01 | 17.01 | 1.10% | 84,773 |
| Oct 24, 2025 | 16.74 | 16.94 | 16.18 | 16.83 | 16.83 | 1.17% | 33,100 |
| Oct 23, 2025 | 16.16 | 16.72 | 16.16 | 16.63 | 16.63 | 2.91% | 46,540 |
| Oct 22, 2025 | 16.23 | 16.24 | 15.86 | 16.16 | 16.16 | -0.74% | 49,068 |
| Oct 21, 2025 | 15.77 | 16.50 | 15.55 | 16.28 | 16.28 | 2.55% | 71,232 |
| Oct 20, 2025 | 16.01 | 16.34 | 15.49 | 15.88 | 15.88 | -0.78% | 77,312 |
| Oct 17, 2025 | 15.82 | 16.09 | 15.36 | 16.00 | 16.00 | - | 85,313 |