Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainsway Ltd ADR (NQ: BWAY )

6.290 -0.270 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.790 9.875 9.750 9.750 2,500 +0.00(+0.00%)
Dec 30, 2019 9.890 9.890 9.740 9.750 3,242 +0.06(+0.62%)
Dec 27, 2019 9.600 9.750 9.365 9.690 4,800 +0.07(+0.78%)
Dec 26, 2019 9.650 9.730 9.560 9.615 8,234 -0.11(-1.08%)
Dec 24, 2019 9.720 9.720 9.720 110 +0.00(+0.00%)
Dec 23, 2019 9.640 9.750 9.630 9.720 4,996 +0.07(+0.73%)
Dec 20, 2019 9.760 9.800 9.650 9.650 7,600 -0.12(-1.28%)
Dec 19, 2019 9.550 9.775 9.506 9.775 3,347 +0.22(+2.36%)
Dec 18, 2019 9.824 9.838 9.146 9.550 22,257 -0.45(-4.51%)
Dec 17, 2019 10.00 10.02 9.810 10.00 2,996 -0.03(-0.29%)
Dec 16, 2019 10.15 10.46 9.995 10.03 2,770 -0.41(-3.92%)
Dec 13, 2019 10.42 10.44 10.42 10.44 600 +0.07(+0.67%)
Dec 12, 2019 10.48 10.50 10.37 10.37 4,200 +0.21(+2.07%)
Dec 11, 2019 10.51 10.57 10.07 10.16 8,176 -0.34(-3.24%)
Dec 10, 2019 10.62 10.67 10.50 10.50 7,046 -0.24(-2.23%)
Dec 09, 2019 10.53 10.95 10.53 10.74 12,040 +0.09(+0.85%)
Dec 06, 2019 10.50 10.79 10.50 10.65 3,500 -0.18(-1.66%)
Dec 05, 2019 10.56 10.83 10.51 10.83 4,831 +0.27(+2.58%)
Dec 04, 2019 10.97 10.97 10.50 10.56 7,225 +0.09(+0.85%)
Dec 03, 2019 10.05 10.52 10.05 10.47 37,115 -0.33(-3.06%)
Dec 02, 2019 10.09 11.24 10.09 10.80 187,875 +1.57(+17.01%)
Nov 29, 2019 9.210 9.410 8.790 9.230 2,500 -0.18(-1.91%)
Nov 27, 2019 9.060 9.410 9.060 9.410 3,500 +0.35(+3.86%)
Nov 26, 2019 9.160 9.422 9.060 9.060 3,751 -0.34(-3.62%)
Nov 25, 2019 9.200 9.463 8.904 9.400 8,694 +1.05(+12.57%)
Nov 22, 2019 8.590 8.620 8.310 8.350 4,900 -0.20(-2.31%)
Nov 21, 2019 8.570 8.570 8.300 8.548 1,110 +0.05(+0.56%)
Nov 20, 2019 8.540 8.540 8.500 8.500 1,323 -0.20(-2.30%)
Nov 19, 2019 8.680 8.700 8.500 8.700 1,116 +0.40(+4.82%)
Nov 18, 2019 8.710 8.900 8.300 8.300 15,620 -0.65(-7.26%)
Nov 15, 2019 8.670 9.040 8.670 8.950 1,000 -0.18(-1.97%)
Nov 14, 2019 8.760 9.194 8.760 9.130 1,961 +0.06(+0.66%)
Nov 13, 2019 9.070 9.070 9.070 9.070 1,670 +0.01(+0.11%)
Nov 12, 2019 9.250 9.250 9.060 9.060 1,458 +0.06(+0.67%)
Nov 11, 2019 9.070 9.070 9.000 9.000 1,707 -0.29(-3.12%)
Nov 08, 2019 9.220 9.290 9.150 9.290 4,100 -0.06(-0.64%)
Nov 07, 2019 9.660 9.670 9.350 9.350 9,687 +0.00(+0.00%)
Nov 06, 2019 9.700 9.940 9.220 9.350 6,792 -0.42(-4.30%)
Nov 05, 2019 9.750 9.770 9.495 9.770 3,430 +0.03(+0.31%)
Nov 04, 2019 9.180 9.740 8.500 9.740 12,103 +0.43(+4.62%)
Nov 01, 2019 9.000 9.890 8.745 9.310 36,900 +0.41(+4.61%)
Oct 31, 2019 8.665 9.000 8.581 8.900 6,495 +0.18(+2.12%)
Oct 30, 2019 8.634 8.850 8.634 8.716 2,323 +0.24(+2.78%)
Oct 29, 2019 8.780 8.780 8.480 8.480 4,132 -0.17(-1.97%)
Oct 28, 2019 8.560 8.669 8.490 8.650 3,184 +0.09(+1.05%)
Oct 25, 2019 8.560 8.560 8.508 8.560 3,200 +0.03(+0.40%)
Oct 24, 2019 8.560 8.690 8.526 8.526 13,403 -0.02(-0.28%)
Oct 23, 2019 8.500 8.570 8.460 8.550 7,368 +0.02(+0.23%)
Oct 22, 2019 8.530 8.530 8.410 8.530 3,882 -0.37(-4.16%)
Oct 21, 2019 8.900 8.900 8.900 8.900 473 +0.06(+0.68%)
Oct 18, 2019 8.850 8.850 8.498 8.840 2,300 -0.01(-0.11%)
Oct 17, 2019 8.810 8.890 8.810 8.850 2,530 +0.05(+0.57%)
Oct 16, 2019 8.800 8.850 8.650 8.800 5,230 -0.29(-3.19%)
Oct 14, 2019 9.090 9.090 9.090 0 +0.09(+1.00%)
Oct 11, 2019 8.810 9.000 8.810 9.000 8,500 +0.00(+0.00%)
Oct 10, 2019 8.900 9.080 8.500 9.000 1,505 -0.12(-1.32%)
Oct 09, 2019 8.672 9.290 8.672 9.120 3,791 +0.80(+9.62%)
Oct 08, 2019 8.610 8.630 8.320 8.320 2,316 -0.86(-9.37%)
Oct 07, 2019 8.830 9.289 8.830 9.180 36,830 +0.15(+1.66%)
Oct 04, 2019 9.100 9.160 8.960 9.030 1,500 -0.09(-0.99%)
Oct 03, 2019 9.000 9.130 8.920 9.120 5,477 +0.08(+0.88%)
Oct 02, 2019 9.142 9.142 9.010 9.040 836 -0.15(-1.63%)
Oct 01, 2019 9.250 9.650 9.190 9.190 8,293 +0.08(+0.88%)
Sep 30, 2019 9.510 9.820 9.110 9.110 3,737 -0.40(-4.21%)
Sep 27, 2019 9.520 9.520 9.510 9.510 800 +0.00(+0.00%)
Sep 26, 2019 9.860 9.860 9.510 9.510 909 +0.00(+0.00%)
Sep 25, 2019 9.400 9.800 9.140 9.510 2,364 +0.23(+2.48%)
Sep 24, 2019 9.430 9.630 9.260 9.280 7,405 -0.35(-3.66%)
Sep 23, 2019 9.680 9.890 9.520 9.633 4,581 -0.74(-7.13%)
Sep 20, 2019 10.19 10.50 10.18 10.37 1,200 +0.18(+1.79%)
Sep 19, 2019 10.34 10.65 10.19 10.19 9,547 -0.50(-4.63%)
Sep 18, 2019 10.28 10.69 10.25 10.69 2,974 +0.12(+1.09%)
Sep 17, 2019 10.57 10.57 10.57 12 +0.00(+0.00%)
Sep 16, 2019 10.63 10.63 10.50 10.57 3,599 +0.07(+0.67%)
Sep 13, 2019 10.61 10.61 10.50 10.50 800 +0.00(+0.00%)
Sep 12, 2019 10.50 10.54 10.40 10.50 2,785 +0.00(+0.00%)
Sep 11, 2019 10.67 10.68 10.50 10.50 408 +0.00(+0.00%)
Sep 10, 2019 10.51 10.55 10.50 10.50 3,905 +0.00(+0.00%)
Sep 09, 2019 10.50 10.70 10.50 10.50 6,051 +0.13(+1.25%)
Sep 06, 2019 10.37 10.37 10.37 10.37 100 +0.06(+0.59%)
Sep 05, 2019 10.64 10.64 10.31 10.31 901 -0.08(-0.77%)
Sep 04, 2019 10.34 10.54 10.34 10.39 3,353 +0.39(+3.90%)
Sep 03, 2019 10.16 10.16 10.00 10.00 12,204 -0.07(-0.70%)
Aug 30, 2019 10.00 10.07 10.00 10.07 7,500 +0.07(+0.70%)
Aug 29, 2019 9.980 10.10 9.980 10.00 3,861 +0.00(+0.00%)
Aug 28, 2019 10.23 10.23 9.940 10.00 9,331 +0.00(+0.00%)
Aug 27, 2019 10.00 10.13 9.800 10.00 32,611 -0.34(-3.29%)
Aug 26, 2019 10.00 10.39 9.865 10.34 18,730 +0.09(+0.88%)
Aug 23, 2019 10.01 10.71 10.01 10.25 30,500 +0.20(+1.99%)
Aug 22, 2019 10.25 11.00 9.950 10.05 10,868 -0.12(-1.18%)
Aug 21, 2019 9.630 10.17 9.630 10.17 10,670 -0.02(-0.20%)
Aug 20, 2019 9.370 10.22 9.340 10.19 11,296 +0.94(+10.16%)
Aug 19, 2019 9.240 9.250 9.200 9.250 3,490 +0.25(+2.78%)
Aug 16, 2019 9.000 9.010 8.850 9.000 16,700 +0.21(+2.39%)
Aug 15, 2019 8.500 8.800 8.310 8.790 17,150 +0.24(+2.81%)
Aug 14, 2019 8.830 8.980 8.500 8.550 7,447 -0.75(-8.06%)
Aug 13, 2019 9.210 9.300 9.170 9.300 1,775 -0.01(-0.11%)
Aug 12, 2019 9.310 9.310 9.310 9.310 102 +0.01(+0.11%)
Aug 09, 2019 9.450 9.572 9.300 9.300 9,400 -0.11(-1.17%)
Aug 08, 2019 9.530 9.615 9.300 9.410 58,452 -0.34(-3.49%)
Aug 07, 2019 9.800 10.00 9.700 9.750 9,482 -0.20(-2.01%)
Aug 06, 2019 9.960 10.08 9.850 9.950 12,463 -0.05(-0.50%)
Aug 05, 2019 9.920 10.00 9.920 10.00 3,060 -0.03(-0.30%)
Aug 02, 2019 10.05 10.23 10.03 10.03 600 -0.16(-1.60%)
Aug 01, 2019 10.33 10.33 10.10 10.19 9,905 +0.31(+3.11%)
Jul 31, 2019 10.42 10.42 9.880 9.885 9,616 -0.42(-4.03%)
Jul 30, 2019 10.27 10.30 9.550 10.30 3,306 +0.17(+1.68%)
Jul 29, 2019 10.09 10.16 10.09 10.13 856 -0.31(-2.97%)
Jul 26, 2019 10.01 10.44 10.01 10.44 4,600 +0.29(+2.86%)
Jul 25, 2019 10.04 10.15 10.01 10.15 1,592 +0.00(+0.00%)
Jul 24, 2019 9.900 10.15 9.900 10.15 1,621 +0.19(+1.91%)
Jul 23, 2019 9.980 9.980 9.810 9.960 4,957 -0.09(-0.90%)
Jul 22, 2019 9.960 10.14 9.900 10.05 23,205 -0.13(-1.24%)
Jul 19, 2019 10.45 10.45 10.15 10.18 2,100 +0.03(+0.26%)
Jul 18, 2019 10.16 10.45 10.10 10.15 35,543 -0.13(-1.26%)
Jul 17, 2019 9.720 10.37 9.700 10.28 9,074 +0.28(+2.80%)
Jul 16, 2019 9.890 10.08 9.890 10.00 3,217 -0.10(-0.99%)
Jul 15, 2019 10.20 10.35 9.510 10.10 5,776 -0.31(-2.95%)
Jul 12, 2019 10.41 10.41 10.41 10.41 200 +0.34(+3.35%)
Jul 11, 2019 10.26 10.50 10.07 10.07 829 -0.27(-2.65%)
Jul 10, 2019 10.37 10.37 10.30 10.34 1,095 -0.17(-1.58%)
Jul 09, 2019 10.47 10.51 10.35 10.51 5,733 +0.01(+0.10%)
Jul 08, 2019 10.43 10.50 10.22 10.50 1,744 +0.23(+2.21%)
Jul 05, 2019 10.10 10.27 10.03 10.27 700 +0.07(+0.72%)
Jul 03, 2019 10.27 10.27 9.990 10.20 3,900 -0.60(-5.55%)
Jul 02, 2019 10.45 10.85 10.45 10.80 1,488 +0.25(+2.39%)
Jul 01, 2019 10.80 10.80 10.26 10.55 62,579 +0.06(+0.57%)
Jun 28, 2019 10.25 10.49 10.20 10.49 3,600 +0.23(+2.27%)
Jun 27, 2019 10.31 10.47 10.25 10.26 2,612 -0.12(-1.20%)
Jun 26, 2019 10.24 10.38 10.20 10.38 9,187 +0.08(+0.73%)
Jun 25, 2019 10.47 10.47 10.17 10.30 10,747 -0.19(-1.77%)
Jun 24, 2019 10.35 10.50 10.25 10.49 12,461 +0.24(+2.34%)
Jun 21, 2019 10.35 10.35 9.830 10.25 15,500 +0.00(+0.00%)
Jun 20, 2019 9.770 10.29 9.770 10.25 23,496 +0.84(+8.93%)
Jun 19, 2019 9.370 9.500 9.000 9.410 9,184 +0.12(+1.29%)
Jun 18, 2019 9.100 9.290 9.020 9.290 8,307 +0.29(+3.22%)
Jun 17, 2019 8.910 9.000 8.850 9.000 8,179 +0.34(+3.93%)
Jun 14, 2019 8.590 8.694 8.530 8.660 9,300 -0.04(-0.46%)
Jun 13, 2019 8.990 8.990 8.573 8.700 5,189 -0.19(-2.14%)
Jun 12, 2019 8.000 9.500 8.000 8.890 10,129 -0.21(-2.31%)
Jun 11, 2019 9.400 9.400 9.100 9.100 4,790 -0.45(-4.71%)
Jun 10, 2019 9.660 9.825 9.550 9.550 2,094 -0.13(-1.32%)
Jun 07, 2019 9.550 9.828 9.500 9.678 900 -0.25(-2.56%)
Jun 06, 2019 9.800 9.932 9.710 9.932 5,167 -0.01(-0.08%)
Jun 05, 2019 9.810 9.940 9.800 9.940 4,120 +0.03(+0.30%)
Jun 04, 2019 9.930 10.05 9.840 9.910 25,540 -0.19(-1.88%)
Jun 03, 2019 9.880 10.54 9.800 10.10 30,334 -0.17(-1.66%)
May 31, 2019 9.800 10.27 9.750 10.27 5,000 +0.21(+2.08%)
May 30, 2019 9.860 10.12 9.850 10.06 5,784 -0.12(-1.17%)
May 29, 2019 9.730 10.24 9.500 10.18 13,951 -0.37(-3.51%)
May 28, 2019 10.21 10.55 10.08 10.55 11,223 -0.33(-3.03%)
May 24, 2019 10.76 10.88 10.37 10.88 6,600 +0.20(+1.87%)
May 23, 2019 10.50 10.70 10.38 10.68 17,300 -0.15(-1.36%)
May 22, 2019 10.84 10.89 10.58 10.83 8,390 -0.02(-0.21%)
May 21, 2019 10.83 10.88 10.67 10.85 3,471 +0.30(+2.84%)
May 20, 2019 10.89 10.99 10.52 10.55 23,892 -0.33(-3.05%)
May 17, 2019 10.81 10.99 10.80 10.88 5,400 +0.06(+0.57%)
May 16, 2019 11.03 11.10 10.80 10.82 11,969 +0.02(+0.19%)
May 15, 2019 10.73 10.87 10.73 10.80 7,419 +0.09(+0.84%)
May 14, 2019 10.53 10.80 10.50 10.71 18,874 +0.33(+3.18%)
May 13, 2019 10.66 10.81 10.30 10.38 18,104 -0.42(-3.89%)
May 10, 2019 10.82 10.88 10.50 10.80 14,500 -0.02(-0.15%)
May 09, 2019 10.83 10.88 10.75 10.82 7,119 -0.05(-0.44%)
May 08, 2019 10.92 11.00 10.78 10.86 3,349 -0.15(-1.33%)
May 07, 2019 10.97 11.01 10.79 11.01 6,366 -0.02(-0.18%)
May 06, 2019 10.81 11.10 10.81 11.03 19,735 -0.05(-0.45%)
May 03, 2019 11.01 11.08 11.00 11.08 11,700 +0.05(+0.45%)
May 02, 2019 11.00 11.14 11.00 11.03 30,287 +0.03(+0.27%)
May 01, 2019 10.83 11.04 10.83 11.00 22,378 +0.13(+1.20%)
Apr 30, 2019 10.88 10.95 10.79 10.87 14,644 +0.00(+0.00%)
Apr 29, 2019 11.00 11.03 10.87 10.87 8,350 -0.14(-1.27%)
Apr 26, 2019 10.82 11.14 10.81 11.01 12,600 +0.01(+0.09%)
Apr 25, 2019 11.20 11.20 11.00 11.00 20,581 -0.25(-2.22%)
Apr 24, 2019 11.22 11.28 11.00 11.25 20,913 -0.06(-0.53%)
Apr 23, 2019 11.55 11.55 11.04 11.31 26,275 -0.19(-1.65%)
Apr 22, 2019 11.40 11.50 11.30 11.50 50,189 +0.25(+2.22%)
Apr 18, 2019 11.03 11.45 10.80 11.25 165,800 +0.16(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.