Singapore markets close in 4 hours 36 minutes
Straits Times Index
3,301.48 +8.79 (+0.27%) Nikkei
38,245.75 -28.30 (-0.07%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,415.11 -2,806.21 (-4.66%) CMC Crypto 200
1,261.27 -77.79 (-5.81%)
BrainsWay Ltd. (BWAY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.39 | 5.64 | 5.32 | 5.56 | 5.56 | 36,900 |
| 30 Apr 2024 | 5.23 | 5.43 | 5.08 | 5.25 | 5.25 | 28,800 |
| 29 Apr 2024 | 4.80 | 5.11 | 4.80 | 5.05 | 5.05 | 50,900 |
| 26 Apr 2024 | 4.73 | 4.87 | 4.72 | 4.76 | 4.76 | 30,900 |
| 25 Apr 2024 | 4.97 | 4.97 | 4.80 | 4.80 | 4.80 | 25,600 |
| 24 Apr 2024 | 5.01 | 5.18 | 5.00 | 5.03 | 5.03 | 26,300 |
| 23 Apr 2024 | 4.73 | 4.96 | 4.73 | 4.93 | 4.93 | 27,800 |
| 22 Apr 2024 | 4.90 | 4.98 | 4.63 | 4.75 | 4.75 | 52,500 |
| 19 Apr 2024 | 4.78 | 5.05 | 4.78 | 4.87 | 4.87 | 41,600 |
| 18 Apr 2024 | 5.12 | 5.18 | 4.61 | 4.79 | 4.79 | 79,900 |
| 17 Apr 2024 | 5.12 | 5.21 | 5.05 | 5.05 | 5.05 | 16,700 |
| 16 Apr 2024 | 5.30 | 5.36 | 5.02 | 5.11 | 5.11 | 52,000 |
| 15 Apr 2024 | 5.24 | 5.38 | 5.21 | 5.27 | 5.27 | 33,600 |
| 12 Apr 2024 | 5.29 | 5.29 | 5.12 | 5.15 | 5.15 | 78,000 |
| 11 Apr 2024 | 5.44 | 5.45 | 5.05 | 5.30 | 5.30 | 86,000 |
| 10 Apr 2024 | 5.28 | 5.68 | 5.28 | 5.40 | 5.40 | 89,600 |
| 09 Apr 2024 | 5.26 | 5.31 | 5.12 | 5.24 | 5.24 | 51,300 |
| 08 Apr 2024 | 5.32 | 5.45 | 5.20 | 5.26 | 5.26 | 47,800 |
| 05 Apr 2024 | 5.31 | 5.50 | 5.25 | 5.35 | 5.35 | 65,300 |
| 04 Apr 2024 | 5.82 | 5.82 | 5.26 | 5.36 | 5.36 | 77,400 |
| 03 Apr 2024 | 5.48 | 5.71 | 5.36 | 5.62 | 5.62 | 43,400 |
| 02 Apr 2024 | 5.35 | 5.45 | 5.28 | 5.35 | 5.35 | 23,300 |
| 01 Apr 2024 | 5.58 | 5.58 | 5.30 | 5.51 | 5.51 | 81,200 |
| 28 Mar 2024 | 5.24 | 5.41 | 5.24 | 5.29 | 5.29 | 65,700 |
| 27 Mar 2024 | 5.43 | 5.52 | 5.22 | 5.25 | 5.25 | 50,200 |
| 26 Mar 2024 | 5.50 | 5.66 | 5.38 | 5.45 | 5.45 | 45,900 |
| 25 Mar 2024 | 5.76 | 5.76 | 5.37 | 5.43 | 5.43 | 138,900 |
| 22 Mar 2024 | 5.94 | 5.96 | 5.73 | 5.81 | 5.81 | 49,500 |
| 21 Mar 2024 | 5.88 | 6.00 | 5.76 | 5.94 | 5.94 | 52,200 |
| 20 Mar 2024 | 5.94 | 6.04 | 5.86 | 5.90 | 5.90 | 47,200 |
| 19 Mar 2024 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | 61,400 |
| 18 Mar 2024 | 6.18 | 6.40 | 5.99 | 6.06 | 6.06 | 190,700 |
| 15 Mar 2024 | 5.99 | 5.99 | 5.61 | 5.81 | 5.81 | 65,900 |
| 14 Mar 2024 | 6.06 | 6.07 | 5.55 | 5.67 | 5.67 | 121,200 |
| 13 Mar 2024 | 6.16 | 6.44 | 6.00 | 6.08 | 6.08 | 115,600 |
| 12 Mar 2024 | 6.25 | 6.57 | 6.10 | 6.25 | 6.25 | 122,300 |
| 11 Mar 2024 | 6.05 | 6.51 | 5.98 | 6.25 | 6.25 | 251,700 |
| 08 Mar 2024 | 6.01 | 6.15 | 5.93 | 5.94 | 5.94 | 51,900 |
| 07 Mar 2024 | 6.30 | 6.30 | 5.82 | 5.95 | 5.95 | 172,000 |
| 06 Mar 2024 | 6.80 | 6.82 | 6.15 | 6.18 | 6.18 | 344,700 |
| 05 Mar 2024 | 6.26 | 6.54 | 6.09 | 6.18 | 6.18 | 138,700 |
| 04 Mar 2024 | 6.66 | 6.66 | 6.18 | 6.24 | 6.24 | 124,000 |
| 01 Mar 2024 | 6.56 | 6.68 | 6.48 | 6.56 | 6.56 | 133,000 |
| 29 Feb 2024 | 6.29 | 6.55 | 6.29 | 6.48 | 6.48 | 107,900 |
| 28 Feb 2024 | 6.30 | 6.34 | 6.20 | 6.30 | 6.30 | 71,500 |
| 27 Feb 2024 | 6.01 | 6.38 | 6.00 | 6.31 | 6.31 | 145,200 |
| 26 Feb 2024 | 5.84 | 6.10 | 5.62 | 6.01 | 6.01 | 199,200 |
| 23 Feb 2024 | 6.23 | 6.24 | 5.81 | 6.03 | 6.03 | 157,000 |
| 22 Feb 2024 | 6.37 | 6.67 | 6.12 | 6.34 | 6.34 | 95,000 |
| 21 Feb 2024 | 6.41 | 6.49 | 6.18 | 6.32 | 6.32 | 106,300 |
| 20 Feb 2024 | 6.85 | 7.00 | 6.36 | 6.44 | 6.44 | 177,100 |
| 16 Feb 2024 | 7.15 | 7.28 | 6.67 | 6.78 | 6.78 | 191,400 |
| 15 Feb 2024 | 6.55 | 7.14 | 6.54 | 7.14 | 7.14 | 136,000 |
| 14 Feb 2024 | 6.56 | 6.98 | 6.49 | 6.54 | 6.54 | 182,500 |
| 13 Feb 2024 | 6.20 | 6.59 | 6.14 | 6.42 | 6.42 | 216,900 |
| 12 Feb 2024 | 5.97 | 6.45 | 5.96 | 6.33 | 6.33 | 192,400 |
| 09 Feb 2024 | 6.16 | 6.18 | 5.89 | 5.98 | 5.98 | 73,800 |
| 08 Feb 2024 | 5.93 | 6.33 | 5.92 | 6.10 | 6.10 | 74,100 |
| 07 Feb 2024 | 6.19 | 6.22 | 5.82 | 5.93 | 5.93 | 82,200 |
| 06 Feb 2024 | 5.92 | 6.24 | 5.92 | 6.22 | 6.22 | 68,000 |
| 05 Feb 2024 | 5.83 | 6.04 | 5.68 | 5.95 | 5.95 | 98,800 |
| 02 Feb 2024 | 5.64 | 5.88 | 5.64 | 5.81 | 5.81 | 92,500 |
| 01 Feb 2024 | 6.32 | 6.39 | 5.63 | 5.78 | 5.78 | 255,700 |
| 31 Jan 2024 | 6.21 | 6.47 | 6.21 | 6.26 | 6.26 | 51,500 |
| 30 Jan 2024 | 6.46 | 6.59 | 6.18 | 6.18 | 6.18 | 104,300 |
| 29 Jan 2024 | 6.01 | 6.50 | 6.00 | 6.45 | 6.45 | 235,700 |
| 26 Jan 2024 | 5.99 | 6.15 | 5.85 | 5.93 | 5.93 | 107,500 |
| 25 Jan 2024 | 6.20 | 6.24 | 5.92 | 6.11 | 6.11 | 78,700 |
| 24 Jan 2024 | 5.87 | 6.20 | 5.87 | 6.11 | 6.11 | 141,100 |
| 23 Jan 2024 | 6.17 | 6.23 | 5.61 | 5.85 | 5.85 | 263,500 |
| 22 Jan 2024 | 6.31 | 6.36 | 6.12 | 6.24 | 6.24 | 95,400 |
| 19 Jan 2024 | 6.37 | 6.50 | 6.24 | 6.37 | 6.37 | 74,400 |
| 18 Jan 2024 | 6.35 | 6.41 | 6.12 | 6.24 | 6.24 | 80,400 |
| 17 Jan 2024 | 6.16 | 6.38 | 6.11 | 6.20 | 6.20 | 59,100 |
| 16 Jan 2024 | 6.51 | 6.58 | 6.12 | 6.25 | 6.25 | 132,100 |
| 12 Jan 2024 | 6.79 | 6.99 | 6.58 | 6.67 | 6.67 | 90,600 |
| 11 Jan 2024 | 6.50 | 6.82 | 6.47 | 6.79 | 6.79 | 101,400 |
| 10 Jan 2024 | 6.69 | 6.71 | 6.03 | 6.45 | 6.45 | 353,800 |
| 09 Jan 2024 | 7.04 | 7.23 | 6.52 | 6.74 | 6.74 | 358,100 |
| 08 Jan 2024 | 7.54 | 7.61 | 7.09 | 7.11 | 7.11 | 236,200 |
| 05 Jan 2024 | 7.08 | 7.50 | 7.01 | 7.46 | 7.46 | 105,100 |
| 04 Jan 2024 | 7.00 | 7.55 | 7.00 | 7.12 | 7.12 | 153,600 |
| 03 Jan 2024 | 7.14 | 7.38 | 6.71 | 7.00 | 7.00 | 219,600 |
| 02 Jan 2024 | 6.65 | 7.47 | 6.63 | 7.22 | 7.22 | 388,600 |
| 29 Dec 2023 | 6.46 | 6.79 | 6.35 | 6.48 | 6.48 | 127,800 |
| 28 Dec 2023 | 6.44 | 6.46 | 6.00 | 6.35 | 6.35 | 258,600 |
| 27 Dec 2023 | 6.62 | 6.68 | 6.31 | 6.51 | 6.51 | 93,400 |
| 26 Dec 2023 | 7.04 | 7.06 | 6.33 | 6.48 | 6.48 | 229,500 |
| 22 Dec 2023 | 7.00 | 7.35 | 6.98 | 7.07 | 7.07 | 162,300 |
| 21 Dec 2023 | 6.67 | 7.09 | 6.66 | 6.93 | 6.93 | 153,200 |
| 20 Dec 2023 | 6.80 | 7.00 | 6.25 | 6.56 | 6.56 | 221,500 |
| 19 Dec 2023 | 6.29 | 7.00 | 6.25 | 6.78 | 6.78 | 341,600 |
| 18 Dec 2023 | 5.85 | 6.46 | 5.74 | 6.25 | 6.25 | 213,200 |
| 15 Dec 2023 | 5.50 | 5.82 | 5.40 | 5.79 | 5.79 | 147,800 |
| 14 Dec 2023 | 5.77 | 5.85 | 5.30 | 5.41 | 5.41 | 305,900 |
| 13 Dec 2023 | 5.95 | 6.14 | 5.81 | 5.94 | 5.94 | 101,600 |
| 12 Dec 2023 | 6.06 | 6.31 | 5.94 | 5.99 | 5.99 | 136,600 |
| 11 Dec 2023 | 5.71 | 6.22 | 5.69 | 6.01 | 6.01 | 232,200 |
| 08 Dec 2023 | 5.45 | 6.20 | 5.35 | 5.69 | 5.69 | 339,600 |
| 07 Dec 2023 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | 117,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.