NasdaqGM - Delayed Quote USD

BrainsWay Ltd. (BWAY)

Compare
9.81 -0.23 (-2.29%)
At close: December 11 at 4:00:02 PM EST
9.93 +0.12 (+1.22%)
After hours: 7:17:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 9.68 9.98 9.64 9.81 9.81 60,800
Dec 10, 2024 10.19 10.27 10.00 10.04 10.04 31,500
Dec 9, 2024 10.39 10.42 10.05 10.28 10.28 37,200
Dec 6, 2024 10.20 10.29 9.84 10.29 10.29 37,500
Dec 5, 2024 10.40 10.42 10.03 10.12 10.12 33,800
Dec 4, 2024 10.33 10.51 10.20 10.42 10.42 104,500
Dec 3, 2024 10.30 10.39 9.86 10.21 10.21 246,300
Dec 2, 2024 9.95 10.24 9.65 9.91 9.91 74,800
Nov 29, 2024 9.68 9.99 9.60 9.87 9.87 71,700
Nov 27, 2024 9.72 9.79 9.56 9.68 9.68 23,000
Nov 26, 2024 9.80 9.95 9.68 9.71 9.71 45,000
Nov 25, 2024 10.13 10.29 9.72 9.74 9.74 107,000
Nov 22, 2024 9.88 10.09 9.53 10.00 10.00 28,700
Nov 21, 2024 9.75 9.99 9.66 9.84 9.84 31,400
Nov 20, 2024 9.94 10.27 9.48 9.83 9.83 132,400
Nov 19, 2024 9.44 9.73 9.27 9.67 9.67 71,400
Nov 18, 2024 9.19 9.72 9.19 9.45 9.45 77,000
Nov 15, 2024 9.52 9.52 9.06 9.12 9.12 41,300
Nov 14, 2024 9.18 9.73 8.96 9.53 9.53 109,700
Nov 13, 2024 9.70 9.92 9.00 9.04 9.04 210,200
Nov 12, 2024 10.19 10.60 8.66 9.70 9.70 291,700
Nov 11, 2024 10.86 10.98 10.57 10.80 10.80 81,800
Nov 8, 2024 10.46 10.89 10.43 10.86 10.86 58,700
Nov 7, 2024 10.59 10.82 10.30 10.54 10.54 61,400
Nov 6, 2024 10.59 10.59 10.27 10.50 10.50 61,100
Nov 5, 2024 10.23 10.42 10.12 10.33 10.33 51,000
Nov 4, 2024 10.36 10.57 10.23 10.32 10.32 160,100
Nov 1, 2024 10.04 10.54 9.86 10.23 10.23 78,200
Oct 31, 2024 10.16 10.16 9.89 10.00 10.00 45,500
Oct 30, 2024 9.99 10.29 9.88 9.95 9.95 49,900
Oct 29, 2024 10.02 10.04 9.85 9.99 9.99 57,200
Oct 28, 2024 9.66 10.19 9.66 10.02 10.02 76,400
Oct 25, 2024 9.79 9.87 9.51 9.65 9.65 31,700
Oct 24, 2024 9.65 9.84 9.65 9.68 9.68 28,500
Oct 23, 2024 9.94 9.94 9.41 9.55 9.55 72,900
Oct 22, 2024 9.89 10.08 9.66 9.92 9.92 38,500
Oct 21, 2024 10.00 10.28 9.80 9.94 9.94 120,600
Oct 18, 2024 10.41 10.61 9.94 10.06 10.06 100,900
Oct 17, 2024 9.54 10.50 9.51 10.28 10.28 394,300
Oct 16, 2024 9.28 9.74 9.25 9.60 9.60 174,000
Oct 15, 2024 9.44 9.57 9.30 9.32 9.32 121,000
Oct 14, 2024 9.58 9.59 9.30 9.39 9.39 86,300
Oct 11, 2024 9.41 9.74 9.41 9.50 9.50 40,600
Oct 10, 2024 9.79 9.80 9.33 9.41 9.41 70,100
Oct 9, 2024 9.57 10.00 9.41 9.88 9.88 101,900
Oct 8, 2024 9.27 9.66 9.27 9.46 9.46 86,900
Oct 7, 2024 9.42 9.67 9.31 9.39 9.39 80,900
Oct 4, 2024 9.60 9.72 9.27 9.50 9.50 80,200
Oct 3, 2024 8.97 9.70 8.94 9.60 9.60 161,500
Oct 2, 2024 8.99 9.15 8.71 9.00 9.00 120,000
Oct 1, 2024 9.22 9.37 8.85 9.06 9.06 134,500
Sep 30, 2024 9.40 9.40 8.94 9.24 9.24 434,500
Sep 27, 2024 8.24 8.24 8.01 8.07 8.07 27,700
Sep 26, 2024 8.41 8.51 8.11 8.21 8.21 46,600
Sep 25, 2024 8.25 8.37 8.12 8.26 8.26 57,800
Sep 24, 2024 8.27 8.27 8.05 8.13 8.13 21,900
Sep 23, 2024 8.15 8.31 8.02 8.19 8.19 52,300
Sep 20, 2024 8.16 8.28 8.01 8.10 8.10 35,000
Sep 19, 2024 8.55 8.58 8.11 8.19 8.19 52,300
Sep 18, 2024 8.25 8.56 8.13 8.40 8.40 57,900
Sep 17, 2024 8.48 8.75 8.18 8.28 8.28 144,800
Sep 16, 2024 8.10 8.60 7.96 8.44 8.44 143,900
Sep 13, 2024 8.17 8.35 8.06 8.22 8.22 74,100
Sep 12, 2024 7.76 8.29 7.70 8.05 8.05 82,700
Sep 11, 2024 7.63 7.78 7.51 7.74 7.74 51,000
Sep 10, 2024 7.46 7.64 7.36 7.47 7.47 41,000
Sep 9, 2024 7.09 7.67 7.09 7.38 7.38 71,500
Sep 6, 2024 7.35 7.58 7.06 7.15 7.15 41,500
Sep 5, 2024 7.48 7.58 7.31 7.37 7.37 86,100
Sep 4, 2024 7.47 7.76 7.47 7.58 7.58 59,400
Sep 3, 2024 7.81 7.81 7.31 7.45 7.45 102,900
Aug 30, 2024 7.93 8.00 7.76 7.91 7.91 44,200
Aug 29, 2024 7.77 8.05 7.73 8.01 8.01 37,400
Aug 28, 2024 8.06 8.11 7.74 7.90 7.90 38,800
Aug 27, 2024 8.10 8.17 7.81 8.04 8.04 59,600
Aug 26, 2024 8.03 8.18 7.90 8.05 8.05 81,700
Aug 23, 2024 8.02 8.17 7.88 8.02 8.02 79,500
Aug 22, 2024 8.02 8.14 7.78 7.91 7.91 100,900
Aug 21, 2024 7.87 8.13 7.69 7.95 7.95 194,300
Aug 20, 2024 7.64 7.93 7.39 7.83 7.83 269,600
Aug 19, 2024 7.56 7.98 7.54 7.58 7.58 132,000
Aug 16, 2024 7.67 8.28 7.67 7.87 7.87 157,900
Aug 15, 2024 7.63 7.97 7.14 7.80 7.80 160,500
Aug 14, 2024 7.13 7.79 7.10 7.63 7.63 195,700
Aug 13, 2024 6.90 7.15 6.86 7.10 7.10 90,900
Aug 12, 2024 6.95 6.99 6.65 6.85 6.85 60,600
Aug 9, 2024 6.92 7.16 6.82 6.99 6.99 91,500
Aug 8, 2024 7.05 7.32 6.61 6.86 6.86 155,800
Aug 7, 2024 7.24 7.30 6.63 6.82 6.82 122,300
Aug 6, 2024 6.79 6.95 6.67 6.89 6.89 64,000
Aug 5, 2024 6.38 6.44 5.98 6.39 6.39 93,900
Aug 2, 2024 6.83 6.96 6.52 6.77 6.77 51,200
Aug 1, 2024 7.21 7.47 6.89 6.97 6.97 60,000
Jul 31, 2024 7.51 7.58 7.15 7.24 7.24 55,400
Jul 30, 2024 7.74 7.79 7.27 7.53 7.53 29,900
Jul 29, 2024 7.95 7.99 7.38 7.73 7.73 106,800
Jul 26, 2024 7.76 8.25 7.65 7.95 7.95 138,600
Jul 25, 2024 7.24 7.79 6.86 7.65 7.65 158,000
Jul 24, 2024 6.75 7.60 6.65 7.28 7.28 146,200
Jul 23, 2024 6.36 6.71 6.05 6.66 6.66 58,400
Jul 22, 2024 6.50 6.55 6.34 6.39 6.39 36,200
Jul 19, 2024 6.60 6.70 6.48 6.50 6.50 15,400
Jul 18, 2024 6.64 6.73 6.55 6.59 6.59 12,900
Jul 17, 2024 6.71 6.73 6.51 6.61 6.61 17,000
Jul 16, 2024 6.88 7.17 6.51 6.68 6.68 60,500
Jul 15, 2024 6.65 7.10 6.58 6.90 6.90 72,500
Jul 12, 2024 6.50 6.79 6.40 6.56 6.56 28,600
Jul 11, 2024 6.26 6.60 6.26 6.43 6.43 34,100
Jul 10, 2024 6.14 6.32 6.14 6.17 6.17 21,000
Jul 9, 2024 6.16 6.29 6.09 6.14 6.14 13,300
Jul 8, 2024 5.80 6.20 5.72 6.15 6.15 47,900
Jul 5, 2024 5.90 6.00 5.67 5.80 5.80 31,500
Jul 3, 2024 5.76 5.99 5.76 5.93 5.93 18,800
Jul 2, 2024 5.84 6.00 5.84 5.92 5.92 24,100
Jul 1, 2024 5.96 5.99 5.82 5.86 5.86 43,300
Jun 28, 2024 6.04 6.23 5.91 6.07 6.07 29,000
Jun 27, 2024 6.24 6.24 5.90 6.02 6.02 30,600
Jun 26, 2024 6.29 6.34 6.16 6.23 6.23 11,700
Jun 25, 2024 6.43 6.50 6.20 6.25 6.25 38,200
Jun 24, 2024 6.15 6.49 6.15 6.45 6.45 56,500
Jun 21, 2024 6.27 6.39 6.12 6.16 6.16 22,900
Jun 20, 2024 6.15 6.34 6.15 6.23 6.23 42,000
Jun 18, 2024 6.02 6.29 6.02 6.09 6.09 51,700
Jun 17, 2024 6.35 6.37 5.81 6.03 6.03 105,300
Jun 14, 2024 6.20 6.36 6.13 6.13 6.13 16,700
Jun 13, 2024 6.33 6.38 6.20 6.21 6.21 13,500
Jun 12, 2024 6.62 6.68 6.18 6.24 6.24 53,100
Jun 11, 2024 6.59 6.80 6.50 6.57 6.57 30,400
Jun 10, 2024 6.23 6.69 6.20 6.66 6.66 71,000
Jun 7, 2024 6.50 6.65 6.36 6.44 6.44 26,000
Jun 6, 2024 6.94 6.94 6.48 6.50 6.50 55,300
Jun 5, 2024 6.70 7.30 6.60 7.08 7.08 105,900
Jun 4, 2024 6.62 7.07 6.39 6.88 6.88 175,300
Jun 3, 2024 6.51 6.78 6.45 6.62 6.62 138,400
May 31, 2024 6.71 6.89 6.00 6.29 6.29 124,800
May 30, 2024 5.77 6.75 5.74 6.56 6.56 246,700
May 29, 2024 5.41 5.72 5.33 5.65 5.65 65,800
May 28, 2024 5.46 5.51 5.25 5.33 5.33 171,600
May 24, 2024 5.55 5.55 5.33 5.40 5.40 61,800
May 23, 2024 5.43 5.55 5.27 5.35 5.35 33,700
May 22, 2024 5.44 5.50 5.37 5.47 5.47 47,300
May 21, 2024 5.47 5.60 5.30 5.43 5.43 50,900
May 20, 2024 5.35 5.52 5.13 5.49 5.49 65,600
May 17, 2024 5.40 5.50 5.35 5.38 5.38 38,800
May 16, 2024 5.48 5.59 5.36 5.40 5.40 36,100
May 15, 2024 5.51 5.61 5.38 5.42 5.42 54,300
May 14, 2024 5.50 5.65 5.37 5.48 5.48 70,600
May 13, 2024 5.46 5.82 5.40 5.50 5.50 164,800
May 10, 2024 5.49 5.53 5.28 5.33 5.33 59,100
May 9, 2024 5.78 5.88 5.40 5.45 5.45 244,900
May 8, 2024 5.91 6.00 5.51 5.70 5.70 131,600
May 7, 2024 5.90 6.18 5.84 6.09 6.09 89,400
May 6, 2024 5.73 5.92 5.72 5.76 5.76 45,100
May 3, 2024 5.89 5.90 5.69 5.78 5.78 19,600
May 2, 2024 5.57 5.82 5.52 5.82 5.82 37,700
May 1, 2024 5.39 5.64 5.32 5.56 5.56 36,900
Apr 30, 2024 5.23 5.43 5.08 5.25 5.25 28,800
Apr 29, 2024 4.80 5.11 4.80 5.05 5.05 50,900
Apr 26, 2024 4.73 4.87 4.72 4.76 4.76 30,900
Apr 25, 2024 4.97 4.97 4.80 4.80 4.80 25,600
Apr 24, 2024 5.01 5.18 5.00 5.03 5.03 26,300
Apr 23, 2024 4.73 4.96 4.73 4.93 4.93 27,800
Apr 22, 2024 4.90 4.98 4.63 4.75 4.75 52,500
Apr 19, 2024 4.78 5.05 4.78 4.87 4.87 41,600
Apr 18, 2024 5.12 5.18 4.61 4.79 4.79 79,900
Apr 17, 2024 5.12 5.21 5.05 5.05 5.05 16,700
Apr 16, 2024 5.30 5.36 5.02 5.11 5.11 52,000
Apr 15, 2024 5.24 5.38 5.21 5.27 5.27 33,600
Apr 12, 2024 5.29 5.29 5.12 5.15 5.15 78,000
Apr 11, 2024 5.44 5.45 5.05 5.30 5.30 86,000
Apr 10, 2024 5.28 5.68 5.28 5.40 5.40 89,600
Apr 9, 2024 5.26 5.31 5.12 5.24 5.24 51,300
Apr 8, 2024 5.32 5.45 5.20 5.26 5.26 47,800
Apr 5, 2024 5.31 5.50 5.25 5.35 5.35 65,300
Apr 4, 2024 5.82 5.82 5.26 5.36 5.36 77,400
Apr 3, 2024 5.48 5.71 5.36 5.62 5.62 43,400
Apr 2, 2024 5.35 5.45 5.28 5.35 5.35 23,300
Apr 1, 2024 5.58 5.58 5.30 5.51 5.51 81,200
Mar 28, 2024 5.24 5.41 5.24 5.29 5.29 65,700
Mar 27, 2024 5.43 5.52 5.22 5.25 5.25 50,200
Mar 26, 2024 5.50 5.66 5.38 5.45 5.45 45,900
Mar 25, 2024 5.76 5.76 5.37 5.43 5.43 138,900
Mar 22, 2024 5.94 5.96 5.73 5.81 5.81 49,500
Mar 21, 2024 5.88 6.00 5.76 5.94 5.94 52,200
Mar 20, 2024 5.94 6.04 5.86 5.90 5.90 47,200
Mar 19, 2024 6.10 6.10 5.95 6.00 6.00 61,400
Mar 18, 2024 6.18 6.40 5.99 6.06 6.06 190,700
Mar 15, 2024 5.99 5.99 5.61 5.81 5.81 65,900
Mar 14, 2024 6.06 6.07 5.55 5.67 5.67 121,200
Mar 13, 2024 6.16 6.44 6.00 6.08 6.08 115,600
Mar 12, 2024 6.25 6.57 6.10 6.25 6.25 122,300
Mar 11, 2024 6.05 6.51 5.98 6.25 6.25 251,700
Mar 8, 2024 6.01 6.15 5.93 5.94 5.94 51,900
Mar 7, 2024 6.30 6.30 5.82 5.95 5.95 172,000
Mar 6, 2024 6.80 6.82 6.15 6.18 6.18 344,700
Mar 5, 2024 6.26 6.54 6.09 6.18 6.18 138,700
Mar 4, 2024 6.66 6.66 6.18 6.24 6.24 124,000
Mar 1, 2024 6.56 6.68 6.48 6.56 6.56 133,000
Feb 29, 2024 6.29 6.55 6.29 6.48 6.48 107,900
Feb 28, 2024 6.30 6.34 6.20 6.30 6.30 71,500
Feb 27, 2024 6.01 6.38 6.00 6.31 6.31 145,200
Feb 26, 2024 5.84 6.10 5.62 6.01 6.01 199,200
Feb 23, 2024 6.23 6.24 5.81 6.03 6.03 157,000
Feb 22, 2024 6.37 6.67 6.12 6.34 6.34 95,000
Feb 21, 2024 6.41 6.49 6.18 6.32 6.32 106,300
Feb 20, 2024 6.85 7.00 6.36 6.44 6.44 177,100
Feb 16, 2024 7.15 7.28 6.67 6.78 6.78 191,400
Feb 15, 2024 6.55 7.14 6.54 7.14 7.14 136,000
Feb 14, 2024 6.56 6.98 6.49 6.54 6.54 182,500
Feb 13, 2024 6.20 6.59 6.14 6.42 6.42 216,900
Feb 12, 2024 5.97 6.45 5.96 6.33 6.33 192,400
Feb 9, 2024 6.16 6.18 5.89 5.98 5.98 73,800
Feb 8, 2024 5.93 6.33 5.92 6.10 6.10 74,100
Feb 7, 2024 6.19 6.22 5.82 5.93 5.93 82,200
Feb 6, 2024 5.92 6.24 5.92 6.22 6.22 68,000
Feb 5, 2024 5.83 6.04 5.68 5.95 5.95 98,800
Feb 2, 2024 5.64 5.88 5.64 5.81 5.81 92,500
Feb 1, 2024 6.32 6.39 5.63 5.78 5.78 255,700
Jan 31, 2024 6.21 6.47 6.21 6.26 6.26 51,500
Jan 30, 2024 6.46 6.59 6.18 6.18 6.18 104,300
Jan 29, 2024 6.01 6.50 6.00 6.45 6.45 235,700
Jan 26, 2024 5.99 6.15 5.85 5.93 5.93 107,500
Jan 25, 2024 6.20 6.24 5.92 6.11 6.11 78,700
Jan 24, 2024 5.87 6.20 5.87 6.11 6.11 141,100
Jan 23, 2024 6.17 6.23 5.61 5.85 5.85 263,500
Jan 22, 2024 6.31 6.36 6.12 6.24 6.24 95,400
Jan 19, 2024 6.37 6.50 6.24 6.37 6.37 74,400
Jan 18, 2024 6.35 6.41 6.12 6.24 6.24 80,400
Jan 17, 2024 6.16 6.38 6.11 6.20 6.20 59,100
Jan 16, 2024 6.51 6.58 6.12 6.25 6.25 132,100
Jan 12, 2024 6.79 6.99 6.58 6.67 6.67 90,600
Jan 11, 2024 6.50 6.82 6.47 6.79 6.79 101,400
Jan 10, 2024 6.69 6.71 6.03 6.45 6.45 353,800
Jan 9, 2024 7.04 7.23 6.52 6.74 6.74 358,100
Jan 8, 2024 7.54 7.61 7.09 7.11 7.11 236,200
Jan 5, 2024 7.08 7.50 7.01 7.46 7.46 105,100
Jan 4, 2024 7.00 7.55 7.00 7.12 7.12 153,600
Jan 3, 2024 7.14 7.38 6.71 7.00 7.00 219,600
Jan 2, 2024 6.65 7.47 6.63 7.22 7.22 388,600
Dec 29, 2023 6.46 6.79 6.35 6.48 6.48 127,800
Dec 28, 2023 6.44 6.46 6.00 6.35 6.35 258,600
Dec 27, 2023 6.62 6.68 6.31 6.51 6.51 93,400
Dec 26, 2023 7.04 7.06 6.33 6.48 6.48 229,500
Dec 22, 2023 7.00 7.35 6.98 7.07 7.07 162,300
Dec 21, 2023 6.67 7.09 6.66 6.93 6.93 153,200
Dec 20, 2023 6.80 7.00 6.25 6.56 6.56 221,500
Dec 19, 2023 6.29 7.00 6.25 6.78 6.78 341,600
Dec 18, 2023 5.85 6.46 5.74 6.25 6.25 213,200
Dec 15, 2023 5.50 5.82 5.40 5.79 5.79 147,800
Dec 14, 2023 5.77 5.85 5.30 5.41 5.41 305,900
Dec 13, 2023 5.95 6.14 5.81 5.94 5.94 101,600
Dec 12, 2023 6.06 6.31 5.94 5.99 5.99 136,600

Related Tickers

ICCM IceCure Medical Ltd
0.8350
+2.72%
 
CBLL CeriBell, Inc.
29.61
-0.05%
 
APYX Apyx Medical Corporation
1.8500
+0.54%
 
SSKN STRATA Skin Sciences, Inc.
3.0300
+0.33%
 
SRTS Sensus Healthcare, Inc.
8.62
-2.82%
 
XYLO Xylo Technologies Ltd.
3.8000
+0.26%
 
NVNO enVVeno Medical Corporation
2.9300
-0.68%
 
BVS Bioventus Inc.
11.58
+1.40%
 
IRTC iRhythm Technologies, Inc.
89.93
+3.49%
 
LFWD Lifeward Ltd.
1.8700
0.00%