BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
13.22
+0.12 (0.92%)
At close: Jun 27, 2025, 4:00 PM
13.07
-0.15 (-1.13%)
After-hours: Jun 27, 2025, 5:35 PM EDT
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 8.84 | 8.85 | 8.70 | 8.71 | 8.71 | -1.80% | 12,443 |
| May 8, 2025 | 8.88 | 9.09 | 8.70 | 8.87 | 8.87 | 1.84% | 28,129 |
| May 7, 2025 | 8.63 | 8.86 | 8.63 | 8.71 | 8.71 | 1.16% | 14,706 |
| May 6, 2025 | 8.70 | 8.79 | 8.61 | 8.61 | 8.61 | -1.15% | 25,314 |
| May 5, 2025 | 9.10 | 9.16 | 8.65 | 8.71 | 8.71 | -3.44% | 18,070 |
| May 2, 2025 | 8.84 | 9.28 | 8.80 | 9.02 | 9.02 | 2.38% | 9,984 |
| May 1, 2025 | 8.65 | 9.00 | 8.65 | 8.81 | 8.81 | 1.61% | 11,401 |
| Apr 30, 2025 | 8.87 | 9.00 | 8.59 | 8.67 | 8.67 | -2.47% | 16,088 |
| Apr 29, 2025 | 9.03 | 9.23 | 8.73 | 8.89 | 8.89 | -0.67% | 29,201 |
| Apr 28, 2025 | 8.96 | 9.19 | 8.83 | 8.95 | 8.95 | -2.82% | 33,717 |
| Apr 25, 2025 | 9.19 | 9.24 | 8.95 | 9.21 | 9.21 | 0.99% | 15,716 |
| Apr 24, 2025 | 8.97 | 9.24 | 8.95 | 9.12 | 9.12 | 3.75% | 21,640 |
| Apr 23, 2025 | 8.79 | 8.97 | 8.66 | 8.79 | 8.79 | 5.40% | 29,400 |
| Apr 22, 2025 | 8.09 | 8.90 | 8.02 | 8.34 | 8.34 | 6.11% | 34,787 |
| Apr 21, 2025 | 8.17 | 8.39 | 7.84 | 7.86 | 7.86 | -4.61% | 82,429 |
| Apr 17, 2025 | 8.49 | 8.75 | 8.24 | 8.24 | 8.24 | -1.32% | 26,734 |
| Apr 16, 2025 | 8.38 | 8.58 | 8.34 | 8.35 | 8.35 | - | 8,200 |