BrainsWay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.32	16.54	15.90	16.10	16.10	-2.42%	110,887
Apr 27, 2026	16.62	16.69	16.15	16.50	16.50	0.79%	152,389
Apr 24, 2026	16.29	16.60	16.01	16.37	16.37	3.94%	80,596
Apr 23, 2026	16.14	16.20	15.64	15.75	15.75	-0.63%	79,567
Apr 22, 2026	15.46	16.05	15.36	15.85	15.85	3.39%	70,400
Apr 21, 2026	15.86	15.91	15.25	15.33	15.33	-2.23%	75,958
Apr 20, 2026	16.27	16.27	15.58	15.68	15.68	-0.82%	115,602
Apr 17, 2026	15.50	16.04	15.21	15.81	15.81	3.13%	85,371
Apr 16, 2026	15.67	15.79	15.20	15.33	15.33	-3.04%	156,594
Apr 15, 2026	16.03	16.24	15.30	15.81	15.81	5.61%	224,263
Apr 14, 2026	14.73	15.14	14.72	14.97	14.97	4.03%	132,256
Apr 13, 2026	14.49	14.49	14.08	14.39	14.39	3.38%	100,201
Apr 10, 2026	14.32	14.50	13.81	13.92	13.92	-2.66%	104,325
Apr 9, 2026	13.53	14.69	13.51	14.30	14.30	8.09%	247,962
Apr 8, 2026	12.88	13.52	12.59	13.23	13.23	7.91%	266,655
Apr 7, 2026	12.52	12.78	12.04	12.26	12.26	-2.54%	181,456
Apr 6, 2026	13.60	13.66	12.35	12.58	12.58	-7.30%	275,305
Apr 2, 2026	13.65	13.74	13.29	13.57	13.57	-0.07%	248,098
Apr 1, 2026	13.49	13.80	13.12	13.58	13.58	2.18%	69,984
Mar 31, 2026	12.88	13.43	12.76	13.29	13.29	4.15%	151,949
Mar 30, 2026	12.87	12.99	12.41	12.76	12.76	-0.85%	161,189
Mar 27, 2026	13.49	13.49	12.62	12.87	12.87	-4.60%	149,375
Mar 26, 2026	13.78	13.89	13.32	13.49	13.49	-2.67%	139,579
Mar 25, 2026	13.69	14.05	13.55	13.86	13.86	2.67%	158,091
Mar 24, 2026	13.65	13.71	13.18	13.50	13.50	-1.53%	119,655
Mar 23, 2026	13.50	13.99	12.88	13.71	13.71	0.37%	272,657
Mar 20, 2026	13.85	14.09	13.57	13.66	13.66	-1.94%	111,640
Mar 19, 2026	13.40	14.00	13.27	13.93	13.93	3.65%	322,339
Mar 18, 2026	13.46	13.90	13.37	13.44	13.44	-2.11%	137,688
Mar 17, 2026	13.66	14.10	13.54	13.73	13.73	0.59%	158,364
Mar 16, 2026	13.71	14.05	13.52	13.65	13.65	-0.44%	176,351
Mar 13, 2026	13.95	14.40	13.66	13.71	13.71	-0.22%	230,808
Mar 12, 2026	13.80	13.89	13.02	13.74	13.74	-0.22%	364,075
Mar 11, 2026	12.68	14.65	12.68	13.77	13.77	8.34%	508,277
Mar 10, 2026	12.66	12.97	12.38	12.71	12.71	0.39%	196,335
Mar 9, 2026	12.16	12.73	11.96	12.66	12.66	2.59%	141,216
Mar 6, 2026	12.76	12.90	12.00	12.34	12.34	-2.22%	116,010
Mar 5, 2026	12.60	12.98	12.25	12.62	12.62	1.37%	138,820
Mar 4, 2026	12.10	12.67	11.77	12.45	12.45	7.42%	192,821
Mar 3, 2026	11.27	11.93	11.15	11.59	11.59	-2.15%	114,506
Mar 2, 2026	11.64	12.30	11.16	11.85	11.85	2.38%	232,516
Feb 27, 2026	11.60	11.89	11.46	11.57	11.57	-1.14%	67,322
Feb 26, 2026	11.88	12.17	11.26	11.70	11.70	-4.27%	194,752
Feb 25, 2026	12.16	12.30	11.84	12.23	12.23	0.16%	132,984
Feb 24, 2026	12.03	12.36	11.95	12.21	12.21	1.20%	112,148
Feb 23, 2026	12.24	12.26	11.64	12.06	12.06	-	154,042
Feb 20, 2026	12.13	12.40	11.80	12.06	12.06	0.92%	192,650
Feb 19, 2026	12.63	12.72	11.78	11.95	11.95	-8.22%	195,564
Feb 18, 2026	12.56	13.32	12.55	13.02	13.02	4.29%	312,216
Feb 17, 2026	11.58	12.63	11.58	12.49	12.49	8.61%	247,768
Feb 13, 2026	11.51	11.79	11.36	11.50	11.50	1.32%	58,500
Feb 12, 2026	11.74	12.02	11.25	11.35	11.35	-3.16%	225,084
Feb 11, 2026	12.07	12.08	11.36	11.72	11.72	0.34%	168,566
Feb 10, 2026	11.80	12.03	11.54	11.68	11.68	3.50%	269,726
Feb 9, 2026	11.09	11.69	10.74	11.28	11.28	3.58%	133,806
Feb 6, 2026	10.65	10.98	10.48	10.89	10.89	4.06%	64,032
Feb 5, 2026	10.76	11.00	10.17	10.47	10.47	-5.49%	212,876
Feb 4, 2026	11.43	11.48	10.68	11.07	11.07	-3.42%	235,734
Feb 3, 2026	11.77	12.00	11.18	11.47	11.47	-1.38%	187,558
Feb 2, 2026	11.55	12.05	11.55	11.63	11.63	-0.56%	160,668
Jan 30, 2026	11.88	12.50	11.65	11.69	11.69	-2.79%	155,902
Jan 29, 2026	12.00	12.50	11.49	12.03	12.03	-2.67%	191,874
Jan 28, 2026	12.83	12.83	12.01	12.36	12.36	-3.51%	266,882
Jan 27, 2026	12.69	12.82	12.09	12.81	12.81	3.64%	278,920
Jan 26, 2026	12.09	12.58	11.96	12.36	12.36	7.25%	270,026
Jan 23, 2026	12.14	12.34	11.45	11.52	11.52	-4.75%	280,578
Jan 22, 2026	11.95	12.39	11.83	12.10	12.10	4.36%	262,966
Jan 21, 2026	11.30	11.66	11.13	11.59	11.59	4.74%	187,542
Jan 20, 2026	11.07	11.55	10.97	11.07	11.07	-4.53%	113,566
Jan 16, 2026	11.54	11.97	11.52	11.59	11.59	0.35%	110,438
Jan 15, 2026	11.71	11.79	11.37	11.55	11.55	-1.91%	250,354
Jan 14, 2026	11.79	11.94	11.65	11.78	11.78	-1.20%	222,934
Jan 13, 2026	12.05	12.13	11.56	11.92	11.92	-1.46%	231,998
Jan 12, 2026	12.13	12.42	11.95	12.10	12.10	4.67%	533,576
Jan 9, 2026	11.71	11.71	11.11	11.56	11.56	0.09%	203,074
Jan 8, 2026	11.83	11.94	11.29	11.55	11.55	4.43%	432,678
Jan 7, 2026	11.46	11.96	10.70	11.06	11.06	3.56%	466,270
Jan 6, 2026	10.64	10.82	10.21	10.68	10.68	0.85%	244,510
Jan 5, 2026	9.94	10.73	9.94	10.59	10.59	9.75%	441,534
Jan 2, 2026	9.57	9.70	9.50	9.65	9.65	1.42%	84,790
Dec 31, 2025	9.60	9.81	9.31	9.51	9.51	0.21%	86,962
Dec 30, 2025	9.56	9.65	9.36	9.49	9.49	-0.32%	92,262
Dec 29, 2025	9.82	9.90	9.30	9.52	9.52	-1.70%	214,474
Dec 26, 2025	9.60	9.85	9.16	9.69	9.69	0.41%	70,926
Dec 24, 2025	9.82	9.90	9.55	9.65	9.65	-1.73%	81,610
Dec 23, 2025	9.42	9.88	9.42	9.82	9.82	4.25%	224,718
Dec 22, 2025	8.91	9.47	8.91	9.42	9.42	10.05%	416,658
Dec 19, 2025	8.10	8.59	8.08	8.56	8.56	5.68%	136,898
Dec 18, 2025	8.23	8.28	8.01	8.10	8.10	-0.37%	57,754
Dec 17, 2025	8.35	8.41	7.99	8.13	8.13	-3.68%	109,408
Dec 16, 2025	8.53	8.69	8.29	8.44	8.44	-2.71%	165,476
Dec 15, 2025	8.43	8.68	8.29	8.67	8.67	2.20%	140,178
Dec 12, 2025	8.76	8.76	8.43	8.48	8.48	-2.61%	79,972
Dec 11, 2025	8.90	8.91	8.57	8.71	8.71	-2.68%	62,484
Dec 10, 2025	8.95	9.09	8.83	8.95	8.95	0.28%	102,614
Dec 9, 2025	8.85	8.97	8.80	8.93	8.93	0.73%	110,590
Dec 8, 2025	8.82	9.03	8.67	8.86	8.86	2.61%	251,214
Dec 5, 2025	8.53	8.72	8.38	8.64	8.64	0.82%	40,240
Dec 4, 2025	8.47	8.63	8.41	8.57	8.57	-0.35%	69,934
Dec 3, 2025	8.63	8.63	8.34	8.60	8.60	-0.64%	90,248