BrainsWay Ltd.BWAYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $22.53 | $23.86 | $22.29 | $23.18 | 57,251 |
| 3/2/2026 | $23.27 | $24.60 | $22.32 | $23.69 | 116,258 |
| 2/27/2026 | $23.19 | $23.77 | $22.91 | $23.14 | 33,700 |
| 2/26/2026 | $23.76 | $24.33 | $22.52 | $23.41 | 97,400 |
| 2/25/2026 | $24.31 | $24.59 | $23.69 | $24.45 | 66,500 |
| 2/24/2026 | $24.05 | $24.73 | $23.90 | $24.41 | 56,100 |
| 2/23/2026 | $24.48 | $24.51 | $23.27 | $24.12 | 77,021 |
| 2/20/2026 | $24.26 | $24.81 | $23.59 | $24.12 | 96,325 |
| 2/19/2026 | $25.25 | $25.44 | $23.56 | $23.90 | 97,800 |
| 2/18/2026 | $25.12 | $26.63 | $25.10 | $26.04 | 156,108 |
| 2/17/2026 | $23.15 | $25.27 | $23.15 | $24.97 | 123,884 |
| 2/13/2026 | $23.01 | $23.58 | $22.71 | $22.99 | 29,250 |
| 2/12/2026 | $23.48 | $24.03 | $22.50 | $22.69 | 112,542 |
| 2/11/2026 | $24.14 | $24.15 | $22.72 | $23.43 | 84,300 |
| 2/10/2026 | $23.59 | $24.06 | $23.07 | $23.35 | 134,900 |
| 2/9/2026 | $22.18 | $23.37 | $21.47 | $22.56 | 66,903 |
| 2/6/2026 | $21.29 | $21.95 | $20.96 | $21.78 | 32,016 |
| 2/5/2026 | $21.51 | $22.00 | $20.34 | $20.93 | 106,438 |
| 2/4/2026 | $22.86 | $22.96 | $21.36 | $22.15 | 117,900 |
| 2/3/2026 | $23.53 | $23.99 | $22.35 | $22.93 | 93,800 |
| 2/2/2026 | $23.10 | $24.11 | $23.10 | $23.25 | 80,334 |
| 1/30/2026 | $23.75 | $25.00 | $23.30 | $23.38 | 78,000 |
| 1/29/2026 | $24.00 | $25.00 | $22.97 | $24.05 | 95,937 |
| 1/28/2026 | $25.65 | $25.65 | $24.01 | $24.71 | 133,441 |
| 1/27/2026 | $25.38 | $25.64 | $24.19 | $25.61 | 139,500 |
| 1/26/2026 | $24.17 | $25.16 | $23.91 | $24.71 | 135,013 |
| 1/23/2026 | $24.28 | $24.67 | $22.90 | $23.04 | 140,300 |
| 1/22/2026 | $23.89 | $24.78 | $23.66 | $24.19 | 131,483 |
| 1/21/2026 | $22.60 | $23.33 | $22.25 | $23.18 | 93,800 |
| 1/20/2026 | $22.13 | $23.10 | $21.93 | $22.13 | 56,800 |
| 1/16/2026 | $23.07 | $23.94 | $23.03 | $23.18 | 55,219 |
| 1/15/2026 | $23.42 | $23.57 | $22.73 | $23.10 | 125,200 |
| 1/14/2026 | $23.58 | $23.88 | $23.30 | $23.55 | 111,500 |
| 1/13/2026 | $24.10 | $24.25 | $23.11 | $23.84 | 116,000 |
| 1/12/2026 | $24.25 | $24.84 | $23.89 | $24.19 | 266,788 |
| 1/9/2026 | $23.41 | $23.41 | $22.22 | $23.11 | 101,537 |
| 1/8/2026 | $23.65 | $23.88 | $22.57 | $23.09 | 216,339 |
| 1/7/2026 | $22.93 | $23.91 | $21.40 | $22.11 | 233,135 |
| 1/6/2026 | $21.27 | $21.64 | $20.41 | $21.35 | 122,300 |
| 1/5/2026 | $19.87 | $21.45 | $19.87 | $21.17 | 220,800 |
| 1/2/2026 | $19.14 | $19.40 | $19.00 | $19.29 | 42,400 |
| 12/31/2025 | $19.20 | $19.61 | $18.62 | $19.02 | 43,500 |
| 12/30/2025 | $19.12 | $19.29 | $18.72 | $18.98 | 46,131 |
| 12/29/2025 | $19.63 | $19.80 | $18.59 | $19.04 | 107,237 |
| 12/26/2025 | $19.20 | $19.70 | $18.31 | $19.37 | 35,500 |
| 12/24/2025 | $19.63 | $19.80 | $19.11 | $19.29 | 40,805 |
| 12/23/2025 | $18.83 | $19.75 | $18.83 | $19.63 | 112,359 |
| 12/22/2025 | $17.82 | $18.93 | $17.82 | $18.83 | 208,329 |
| 12/19/2025 | $16.20 | $17.17 | $16.16 | $17.11 | 68,449 |
| 12/18/2025 | $16.46 | $16.56 | $16.02 | $16.19 | 28,877 |
| 12/17/2025 | $16.69 | $16.82 | $15.97 | $16.25 | 54,704 |
| 12/16/2025 | $17.05 | $17.38 | $16.58 | $16.87 | 82,738 |
| 12/15/2025 | $16.85 | $17.36 | $16.58 | $17.34 | 70,100 |
| 12/12/2025 | $17.52 | $17.52 | $16.85 | $16.97 | 40,000 |
| 12/11/2025 | $17.80 | $17.82 | $17.13 | $17.42 | 31,242 |
| 12/10/2025 | $17.90 | $18.18 | $17.66 | $17.90 | 51,307 |
| 12/9/2025 | $17.70 | $17.94 | $17.59 | $17.85 | 55,300 |
| 12/8/2025 | $17.63 | $18.06 | $17.34 | $17.72 | 125,607 |
| 12/5/2025 | $17.07 | $17.44 | $16.75 | $17.27 | 20,120 |
| 12/4/2025 | $16.94 | $17.25 | $16.81 | $17.13 | 35,000 |