BrainsWay Ltd. (BWAY)
NASDAQ: BWAY · Real-Time Price · USD
8.83
+0.12 (1.38%)
At close: May 12, 2025, 4:00 PM
9.49
+0.66 (7.47%)
After-hours: May 12, 2025, 6:00 PM EDT
BrainsWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.76 | 9.21 | 8.61 | 8.83 | 8.83 | 1.38% | 47,048 |
| 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 |
| Apr 15, 2025 | 8.30 | 8.58 | 8.29 | 8.35 | 8.35 | 0.36% | 11,101 |
| Apr 14, 2025 | 8.54 | 8.54 | 8.30 | 8.32 | 8.32 | -1.65% | 17,514 |
| Apr 11, 2025 | 8.33 | 8.48 | 8.06 | 8.46 | 8.46 | 0.36% | 33,504 |
| Apr 10, 2025 | 8.61 | 8.61 | 8.06 | 8.43 | 8.43 | -3.77% | 21,280 |
| Apr 9, 2025 | 8.36 | 8.99 | 8.00 | 8.76 | 8.76 | 3.42% | 48,638 |
| Apr 8, 2025 | 8.75 | 8.99 | 8.32 | 8.47 | 8.47 | -1.63% | 32,998 |
| Apr 7, 2025 | 8.36 | 9.16 | 8.12 | 8.61 | 8.61 | -2.71% | 70,630 |
| Apr 4, 2025 | 8.66 | 9.00 | 8.50 | 8.85 | 8.85 | -2.53% | 59,199 |
| Apr 3, 2025 | 9.06 | 9.21 | 8.82 | 9.08 | 9.08 | -4.32% | 27,425 |
| Apr 2, 2025 | 9.10 | 9.50 | 8.91 | 9.49 | 9.49 | 3.26% | 15,750 |
| Apr 1, 2025 | 9.47 | 9.47 | 9.11 | 9.19 | 9.19 | -2.96% | 18,527 |
| Mar 31, 2025 | 9.00 | 9.62 | 8.95 | 9.47 | 9.47 | 1.83% | 71,998 |
| 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 |