NASDAQ:BWAY | Historical Stock Price | Brainsway Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$1.32$2.53$4.82$9.21$17.582019-04-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.77$3.77173,400——
2020-12-30$3.42$3.4237,600——
2020-12-29$3.36$3.3626,600——
2020-12-28$3.30$3.3050,200——
2020-12-24$3.09$3.093,200——
2020-12-23$3.04$3.0413,200——
2020-12-22$3.02$3.0227,200——
2020-12-21$2.98$2.9840,600——
2020-12-18$3.09$3.0811,000——
2020-12-17$3.07$3.0728,600——
2020-12-16$3.08$3.0831,600——
2020-12-15$3.15$3.159,800——
2020-12-14$3.11$3.1136,600——
2020-12-11$3.08$3.0814,000——
2020-12-10$3.08$3.0826,600——
2020-12-09$3.12$3.1167,400——
2020-12-08$3.11$3.1123,600——
2020-12-07$3.15$3.1510,200——
2020-12-04$3.18$3.1826,800——
2020-12-03$3.10$3.1011,600——
2020-12-02$3.23$3.2322,800——
2020-12-01$3.24$3.2436,000——
2020-11-30$3.24$3.2326,200——
2020-11-27$3.23$3.2369,000——
2020-11-25$3.18$3.183,800——
2020-11-24$3.15$3.1546,400——
2020-11-23$3.17$3.1736,600——
2020-11-20$3.03$3.0337,000——
2020-11-19$3.13$3.1316,000——
2020-11-18$3.17$3.1645,600——
2020-11-17$3.07$3.0712,000——
2020-11-16$3.02$3.0229,800——
2020-11-13$2.96$2.967,600——
2020-11-12$2.88$2.8824,000——
2020-11-11$3.03$3.037,200——
2020-11-10$3.03$3.036,200——
2020-11-09$2.94$2.9317,200——
2020-11-06$2.90$2.907,600——
2020-11-05$2.92$2.921,600——
2020-11-04$2.90$2.907,400——
2020-11-03$2.84$2.846,000——
2020-11-02$2.93$2.939,400——
2020-10-30$2.79$2.799,800——
2020-10-29$2.86$2.8616,800——
2020-10-28$2.79$2.7924,200——
2020-10-27$2.90$2.906,800——
2020-10-26$3.02$3.0216,400——
2020-10-23$3.10$3.103,200——
2020-10-22$3.01$3.014,800——
2020-10-21$3.14$3.145,800——
2020-10-20$3.01$3.0119,400——
2020-10-19$3.13$3.1338,000——
2020-10-16$3.01$3.015,000——
2020-10-15$3.02$3.024,800——
2020-10-14$3.03$3.0325,200——
2020-10-13$2.98$2.985,600——
2020-10-12$2.97$2.9711,800——
2020-10-09$2.95$2.9513,800——
2020-10-08$2.97$2.976,800——
2020-10-07$2.87$2.8768,800——
2020-10-06$2.84$2.8499,600——
2020-10-05$2.84$2.8423,000——
2020-10-02$2.91$2.912,600——
2020-10-01$3.00$3.0010,600——
2020-09-30$2.92$2.928,600——
2020-09-29$2.95$2.955,400——
2020-09-28$2.96$2.9610,800——
2020-09-25$2.92$2.925,800——
2020-09-24$2.82$2.8215,600——
2020-09-23$2.90$2.9014,400——
2020-09-22$2.93$2.939,400——
2020-09-21$2.95$2.9516,000——
2020-09-18$3.03$3.0316,000——
2020-09-17$3.00$3.006,400——
2020-09-16$3.07$3.073,200——
2020-09-15$3.04$3.0422,000——
2020-09-14$2.98$2.9818,600——
2020-09-11$2.98$2.9825,200——
2020-09-10$3.01$3.0114,600——
2020-09-09$3.11$3.1143,800——
2020-09-08$3.23$3.2320,000——
2020-09-04$3.37$3.3741,400——
2020-09-03$3.47$3.4755,000——
2020-09-02$3.88$3.8848,800——
2020-09-01$4.00$4.0052,200——
2020-08-31$3.93$3.9338,400——
2020-08-28$3.84$3.8473,800——
2020-08-27$3.70$3.7092,800——
2020-08-26$3.82$3.8285,600——
2020-08-25$3.95$3.95172,000——
2020-08-24$3.68$3.681,554,800——
2020-08-21$3.24$3.244,200——
2020-08-20$3.21$3.212,000——
2020-08-19$3.33$3.3346,600——
2020-08-18$3.42$3.427,000——
2020-08-17$3.50$3.507,000——
2020-08-14$3.48$3.4811,800——
2020-08-13$3.42$3.4110,600——
2020-08-12$3.31$3.3153,000——
2020-08-11$3.14$3.1323,200——
2020-08-10$3.05$3.0516,000——
2020-08-07$3.08$3.0815,400——
2020-08-06$3.05$3.0515,400——
2020-08-05$3.04$3.043,000——
2020-08-04$3.05$3.052,800——
2020-08-03$3.09$3.0916,000——
2020-07-31$2.98$2.982,200——
2020-07-30$2.96$2.962,800——
2020-07-29$3.02$3.021,000——
2020-07-28$3.05$3.052,800——
2020-07-27$3.08$3.086,400——
2020-07-24$3.20$3.207,600——
2020-07-23$3.24$3.2435,600——
2020-07-22$3.00$3.0031,000——
2020-07-21$2.94$2.94135,400——
2020-07-20$2.94$2.948,800——
2020-07-17$2.89$2.891,800——
2020-07-16$2.90$2.909,200——
2020-07-15$2.91$2.914,400——
2020-07-14$2.95$2.953,000——
2020-07-13$2.87$2.8717,400——
2020-07-10$2.78$2.7818,800——
2020-07-09$2.76$2.769,800——
2020-07-08$2.84$2.841,800——
2020-07-07$2.88$2.8817,400——
2020-07-06$2.98$2.983,400——
2020-07-02$3.02$3.029,000——
2020-07-01$3.00$3.0019,200——
2020-06-30$2.96$2.9614,800——
2020-06-29$2.95$2.9518,600——
2020-06-26$3.03$3.0311,400——
2020-06-25$3.02$3.029,400——
2020-06-24$3.08$3.0839,600——
2020-06-23$3.12$3.1224,200——
2020-06-22$3.10$3.1021,400——
2020-06-19$3.18$3.1813,000——
2020-06-18$3.23$3.2318,800——
2020-06-17$3.44$3.443,800——
2020-06-16$3.46$3.462,200——
2020-06-15$3.48$3.485,200——
2020-06-12$3.66$3.665,600——
2020-06-11$3.41$3.419,400——
2020-06-10$3.70$3.703,600——
2020-06-09$3.65$3.654,000——
2020-06-08$3.51$3.5127,800——
2020-06-05$3.45$3.455,200——
2020-06-04$3.40$3.404,800——
2020-06-03$3.40$3.4012,200——
2020-06-02$3.65$3.651,600——
2020-06-01$3.68$3.6814,200——
2020-05-29$3.90$3.901,000——
2020-05-28$3.91$3.911,000——
2020-05-27$3.95$3.948,400——
2020-05-26$3.96$3.962,600——
2020-05-22$4.14$4.145,800——
2020-05-21$4.00$4.007,000——
2020-05-20$4.12$4.121,400——
2020-05-19$4.14$4.142,200——
2020-05-18$4.13$4.133,200——
2020-05-15$3.95$3.95600——
2020-05-14$4.00$4.004,000——
2020-05-13$4.12$4.12600——
2020-05-12$4.23$4.23800——
2020-05-11$4.23$4.23800——
2020-05-08$4.24$4.24600——
2020-05-07$4.26$4.2653,000——
2020-05-06$4.09$4.092,400——
2020-05-05$4.09$4.094,600——
2020-05-04$4.09$4.097,600——
2020-05-01$4.28$4.280——
2020-04-30$4.28$4.2810,200——
2020-04-29$4.24$4.244,000——
2020-04-28$4.18$4.184,400——
2020-04-27$4.00$4.0043,400——
2020-04-24$3.90$3.903,200——
2020-04-23$3.95$3.9568,400——
2020-04-22$3.82$3.82800——
2020-04-21$3.78$3.7818,600——
2020-04-20$3.83$3.821,000——
2020-04-17$3.83$3.82200——
2020-04-16$3.70$3.7059,200——
2020-04-15$4.00$4.00800——
2020-04-14$4.00$4.001,600——
2020-04-13$4.03$4.031,400——
2020-04-09$4.06$4.065,000——
2020-04-08$3.80$3.803,400——
2020-04-07$3.77$3.7711,800——
2020-04-06$3.78$3.7810,200——
2020-04-03$3.70$3.702,600——
2020-04-02$3.74$3.7416,800——
2020-04-01$3.65$3.6572,400——
2020-03-31$3.97$3.9717,800——
2020-03-30$3.49$3.4956,400——
2020-03-27$3.33$3.331,600——
2020-03-26$3.39$3.3942,200——
2020-03-25$3.30$3.3014,800——
2020-03-24$3.15$3.1560,400——
2020-03-23$2.99$2.99115,600——
2020-03-20$2.93$2.9335,200——
2020-03-19$3.00$3.0024,800——
2020-03-18$2.62$2.6229,000——
2020-03-17$3.01$3.0157,000——
2020-03-16$3.12$3.1220,000——
2020-03-13$3.79$3.7923,000——
2020-03-12$3.58$3.5848,000——
2020-03-11$4.10$4.1039,800——
2020-03-10$4.40$4.4047,200——
2020-03-09$4.07$4.0771,600——
2020-03-06$5.05$5.0539,000——
2020-03-05$5.15$5.1531,400——
2020-03-04$5.48$5.4832,400——
2020-03-03$5.38$5.3841,200——
2020-03-02$5.45$5.456,200——
2020-02-28$5.30$5.308,600——
2020-02-27$5.68$5.687,800——
2020-02-26$5.78$5.785,200——
2020-02-25$5.76$5.769,200——
2020-02-24$5.75$5.7520,000——
2020-02-21$6.00$6.0013,400——
2020-02-20$6.00$6.0016,400——
2020-02-19$6.05$6.0515,600——
2020-02-18$5.90$5.907,400——
2020-02-14$5.99$5.994,000——
2020-02-13$5.99$5.9911,000——
2020-02-12$6.02$6.0225,600——
2020-02-11$6.02$6.0212,600——
2020-02-10$6.00$6.0076,000——
2020-02-07$5.95$5.9540,200——
2020-02-06$6.00$6.0067,800——
2020-02-05$5.44$5.4415,800——
2020-02-04$5.50$5.5011,200——
2020-02-03$5.59$5.597,400——
2020-01-31$5.63$5.634,600——
2020-01-30$5.92$5.925,000——
2020-01-29$5.62$5.62400——
2020-01-28$5.61$5.6153,600——
2020-01-27$5.84$5.8410,800——
2020-01-24$6.07$6.078,600——
2020-01-23$5.93$5.934,000——
2020-01-22$6.16$6.1616,400——
2020-01-21$6.11$6.1126,400——
2020-01-17$5.86$5.8625,200——
2020-01-16$5.86$5.8643,800——
2020-01-15$5.40$5.40292,400——
2020-01-14$5.38$5.384,600——
2020-01-13$5.29$5.293,400——
2020-01-10$5.05$5.053,800——
2020-01-09$5.00$5.003,000——
2020-01-08$5.01$5.013,800——
2020-01-07$4.97$4.972,200——
2020-01-06$5.11$5.113,400——
2020-01-03$5.10$5.10800——
2020-01-02$4.98$4.985,800——