BrainsWay Stock Price History
NASDAQ: BWAYHealth CareMedical/Dental InstrumentsUSD
11.77+0.30 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWAY price history at a glance
The price history for BrainsWay (BWAY) on this page begins on April 15, 2019, when the stock closed at $5.63; it most recently closed at $11.77 on October 5, 2026. The highest price in this record is $17.40, reached on August 10, 2026; the latest close is 32.4% below that peak. Across the 6 complete calendar years in the table, BWAY finished higher in 4 and lower in 2. Its best year was 2023 (+162.3%) and its worst was 2022 (-67.9%).
Over roughly 7 years the share price changed +109.2%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, BWAY has gained 51.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $17.40
- Date of high
- Aug 10, 2026
- Low since 2019
- $0.69
- Date of low
- May 8, 2023
- 52-week high
- $17.40
- 52-week low
- $7.14
- IPO year
- 2019
- Last close
- $11.77
BWAY returns
1 week
-5.84%
1 month
-18.32%
3 months
-21.85%
6 months
-15.45%
Year to date
+23.76%
1 year
+51.33%
3 years
+561.24%
5 years
+201.41%
BWAY price return, excluding dividends.
BWAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.77 | +22.03% |
| 2025 | 9.65 | +98.05% |
| 2024 | 4.87 | +50.31% |
| 2023 | 3.24 | +162.35% |
| 2022 | 1.24 | -67.92% |
| 2021 | 3.85 | +2.12% |
| 2020 | 3.77 | -26.06% |
| 2019* | 5.10 | -9.35% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BWAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.56 | 12.13 | 11.56 | 11.77 | +2.62% | |
| 11.59 | 11.61 | 11.37 | 11.47 | -1.29% | |
| 11.59 | 11.76 | 11.45 | 11.62 | -2.27% | |
| 12.23 | 12.30 | 11.74 | 11.89 | -2.78% | |
| 12.29 | 12.34 | 11.93 | 12.23 | -2.16% | |
| 12.75 | 12.96 | 12.41 | 12.50 | -0.79% | |
| 12.91 | 12.99 | 12.50 | 12.60 | -4.55% | |
| 13.56 | 13.84 | 13.17 | 13.20 | -2.08% | |
| 13.36 | 13.99 | 13.16 | 13.48 | +1.74% | |
| 13.10 | 13.44 | 12.99 | 13.25 | -0.45% | |
| 13.21 | 14.38 | 13.07 | 13.31 | +0.76% | |
| 13.25 | 13.30 | 13.06 | 13.21 | -1.78% | |
| 13.83 | 14.12 | 13.44 | 13.45 | -1.32% | |
| 13.14 | 13.72 | 13.02 | 13.63 | +0.44% | |
| 13.61 | 13.70 | 13.38 | 13.57 | -0.29% | |
| 13.61 | 13.63 | 13.14 | 13.61 | +0.59% | |
| 13.43 | 13.70 | 13.15 | 13.53 | +0.52% | |
| 13.41 | 13.63 | 13.27 | 13.46 | 0.00% | |
| 13.50 | 13.50 | 13.13 | 13.46 | -1.25% | |
| 13.51 | 13.84 | 13.30 | 13.63 | -2.15% | |
| 14.10 | 14.12 | 13.68 | 13.93 | +0.14% | |
| 14.12 | 14.18 | 13.86 | 13.91 | -3.47% | |
| 14.11 | 14.47 | 14.10 | 14.41 | +1.77% | |
| 14.01 | 14.48 | 14.00 | 14.16 | +0.07% | |
| 14.55 | 14.55 | 14.06 | 14.15 | -2.48% | |
| 14.41 | 14.68 | 14.30 | 14.51 | +1.61% | |
| 14.34 | 14.78 | 14.08 | 14.28 | +0.07% | |
| 14.52 | 14.59 | 14.18 | 14.27 | -1.72% | |
| 14.42 | 14.67 | 14.19 | 14.52 | +1.54% | |
| 14.55 | 14.67 | 14.09 | 14.30 | -0.69% | |
| 14.61 | 14.61 | 14.15 | 14.40 | +0.70% | |
| 14.43 | 14.59 | 14.02 | 14.30 | -0.90% | |
| 14.32 | 14.62 | 14.22 | 14.43 | +1.69% | |
| 14.53 | 14.53 | 14.10 | 14.19 | -3.73% | |
| 14.85 | 15.16 | 14.68 | 14.74 | -1.54% | |
| 15.16 | 15.33 | 14.84 | 14.97 | -1.32% | |
| 14.88 | 15.20 | 14.88 | 15.17 | +3.48% | |
| 15.35 | 15.35 | 14.52 | 14.66 | -5.36% | |
| 16.10 | 16.15 | 15.24 | 15.49 | -5.09% | |
| 16.27 | 16.66 | 15.89 | 16.32 | -0.91% | |
| 16.67 | 17.29 | 16.32 | 16.47 | -0.78% | |
| 15.82 | 17.40 | 14.81 | 16.60 | +10.81% | |
| 15.18 | 15.27 | 14.86 | 14.98 | -2.22% | |
| 15.28 | 15.47 | 15.26 | 15.32 | -1.16% | |
| 15.60 | 16.04 | 15.37 | 15.50 | -0.96% | |
| 15.52 | 16.50 | 15.48 | 15.65 | +4.26% | |
| 15.77 | 15.77 | 14.96 | 15.01 | -5.00% | |
| 15.84 | 16.15 | 15.37 | 15.80 | -0.06% | |
| 15.34 | 15.86 | 15.29 | 15.81 | +3.81% | |
| 15.71 | 15.72 | 14.82 | 15.23 | -0.13% | |
| 14.65 | 15.47 | 14.65 | 15.25 | +7.70% | |
| 15.03 | 15.34 | 14.14 | 14.16 | -8.59% | |
| 15.59 | 15.81 | 15.03 | 15.49 | -1.71% | |
| 16.10 | 16.51 | 15.36 | 15.76 | -1.31% | |
| 17.09 | 17.29 | 15.72 | 15.97 | -3.27% | |
| 16.34 | 16.96 | 16.26 | 16.51 | -0.30% | |
| 16.15 | 16.66 | 15.90 | 16.56 | +2.54% | |
| 16.50 | 16.82 | 15.90 | 16.15 | -2.12% | |
| 15.85 | 16.97 | 15.85 | 16.50 | +4.90% | |
| 14.74 | 15.76 | 14.42 | 15.73 | +6.00% | |
| 14.74 | 15.18 | 14.61 | 14.84 | -0.34% | |
| 14.71 | 15.15 | 14.64 | 14.89 | +3.04% | |
| 14.37 | 14.73 | 14.28 | 14.45 | +2.48% | |
| 14.53 | 14.60 | 13.86 | 14.10 | -6.37% | |
| 15.11 | 15.20 | 14.93 | 15.06 | -0.20% | |
| 14.86 | 15.22 | 14.79 | 15.09 | +0.87% | |
| 14.95 | 15.31 | 14.85 | 14.96 | -0.13% | |
| 15.65 | 15.68 | 14.65 | 14.98 | -6.49% | |
| 15.51 | 16.26 | 15.48 | 16.02 | +5.46% | |
| 15.36 | 15.75 | 15.10 | 15.19 | -0.65% | |
| 15.51 | 15.70 | 15.06 | 15.29 | -1.42% | |
| 15.17 | 15.69 | 15.17 | 15.51 | +2.24% | |
| 14.90 | 15.33 | 14.52 | 15.17 | +4.77% | |
| 14.37 | 14.94 | 14.33 | 14.48 | -0.41% | |
| 14.41 | 14.85 | 14.30 | 14.54 | +0.97% | |
| 14.39 | 14.66 | 14.17 | 14.40 | +0.07% | |
| 14.00 | 14.59 | 13.88 | 14.39 | +0.07% | |
| 14.99 | 15.00 | 14.33 | 14.38 | -3.43% | |
| 14.52 | 15.05 | 14.35 | 14.89 | +3.33% | |
| 14.13 | 14.61 | 14.00 | 14.41 | +1.98% | |
| 14.33 | 14.33 | 14.01 | 14.13 | -1.40% | |
| 14.50 | 14.79 | 14.15 | 14.33 | -2.05% | |
| 14.81 | 14.91 | 14.47 | 14.63 | -0.41% | |
| 14.18 | 14.94 | 14.00 | 14.69 | +3.82% | |
| 14.05 | 14.76 | 14.04 | 14.15 | -1.94% | |
| 14.55 | 14.75 | 13.93 | 14.43 | +0.14% | |
| 14.19 | 14.63 | 14.19 | 14.41 | +3.74% | |
| 14.32 | 14.54 | 13.78 | 13.89 | -2.66% | |
| 14.01 | 14.40 | 13.95 | 14.27 | +1.64% | |
| 14.06 | 14.23 | 13.78 | 14.04 | -3.57% | |
| 14.89 | 14.93 | 14.25 | 14.56 | -5.70% | |
| 15.43 | 15.57 | 15.01 | 15.44 | -2.83% | |
| 15.93 | 15.93 | 15.44 | 15.89 | +0.06% | |
| 15.45 | 16.05 | 15.37 | 15.88 | +2.06% | |
| 15.65 | 15.73 | 15.18 | 15.56 | -2.08% | |
| 15.80 | 16.14 | 15.72 | 15.89 | +5.23% | |
| 15.20 | 15.37 | 15.01 | 15.10 | +0.13% | |
| 15.16 | 15.32 | 14.95 | 15.08 | -1.31% | |
| 15.01 | 15.30 | 14.85 | 15.28 | +2.62% | |
| 14.70 | 15.04 | 14.50 | 14.89 | +0.07% | |
| 15.21 | 15.30 | 14.86 | 14.88 | -1.00% | |
| 15.90 | 15.90 | 14.86 | 15.03 | -7.90% | |
| 16.50 | 16.66 | 16.01 | 16.32 | +0.06% | |
| 16.63 | 16.81 | 15.35 | 16.31 | -2.57% | |
| 17.01 | 17.35 | 16.42 | 16.74 | +0.06% | |
| 16.87 | 16.91 | 16.33 | 16.73 | -2.56% | |
| 17.11 | 17.26 | 16.79 | 17.17 | +2.75% | |
| 16.71 | 17.18 | 16.44 | 16.71 | +1.83% | |
| 16.27 | 16.51 | 16.20 | 16.41 | -0.06% | |
| 16.52 | 16.61 | 16.23 | 16.42 | 0.00% | |
| 16.84 | 16.87 | 16.29 | 16.42 | -2.49% | |
| 16.59 | 16.95 | 16.59 | 16.84 | +1.69% | |
| 16.47 | 16.67 | 16.12 | 16.56 | +4.28% | |
| 16.00 | 16.04 | 15.61 | 15.88 | -1.37% | |
| 16.32 | 16.54 | 15.90 | 16.10 | -2.42% | |
| 16.62 | 16.69 | 16.15 | 16.50 | +0.79% | |
| 16.29 | 16.60 | 16.01 | 16.37 | +3.94% | |
| 16.14 | 16.20 | 15.64 | 15.75 | -0.63% | |
| 15.46 | 16.05 | 15.36 | 15.85 | +3.39% | |
| 15.86 | 15.91 | 15.25 | 15.33 | -2.23% | |
| 16.27 | 16.27 | 15.58 | 15.68 | -0.82% | |
| 15.50 | 16.04 | 15.21 | 15.81 | +3.13% | |
| 15.67 | 15.79 | 15.20 | 15.33 | -3.04% | |
| 16.03 | 16.24 | 15.30 | 15.81 | +5.61% | |
| 14.73 | 15.14 | 14.72 | 14.97 | +4.03% | |
| 14.49 | 14.49 | 14.08 | 14.39 | +3.38% | |
| 14.32 | 14.50 | 13.81 | 13.92 | -2.66% | |
| 13.53 | 14.69 | 13.51 | 14.30 | +8.09% | |
| 12.88 | 13.52 | 12.59 | 13.23 | +7.91% | |
| 12.52 | 12.78 | 12.04 | 12.26 | -2.54% | |
| 13.60 | 13.66 | 12.35 | 12.58 | -7.30% | |
| 13.65 | 13.74 | 13.29 | 13.57 | -0.07% | |
| 13.49 | 13.80 | 13.12 | 13.58 | +2.18% | |
| 12.88 | 13.43 | 12.76 | 13.29 | +4.15% | |
| 12.87 | 12.99 | 12.41 | 12.76 | -0.85% | |
| 13.49 | 13.49 | 12.62 | 12.87 | -4.60% | |
| 13.78 | 13.89 | 13.32 | 13.49 | -2.67% | |
| 13.69 | 14.05 | 13.55 | 13.86 | +2.67% | |
| 13.65 | 13.71 | 13.18 | 13.50 | -1.53% | |
| 13.50 | 13.99 | 12.88 | 13.71 | +0.37% | |
| 13.85 | 14.09 | 13.57 | 13.66 | -1.94% | |
| 13.40 | 14.00 | 13.27 | 13.93 | +3.65% | |
| 13.46 | 13.90 | 13.37 | 13.44 | -2.11% | |
| 13.66 | 14.10 | 13.54 | 13.73 | +0.59% | |
| 13.71 | 14.05 | 13.52 | 13.65 | -0.44% | |
| 13.95 | 14.40 | 13.66 | 13.71 | -0.22% | |
| 13.80 | 13.89 | 13.02 | 13.74 | -0.22% | |
| 12.68 | 14.65 | 12.68 | 13.77 | +8.34% | |
| 12.66 | 12.97 | 12.38 | 12.71 | +0.39% | |
| 12.16 | 12.73 | 11.96 | 12.66 | +2.59% | |
| 12.76 | 12.90 | 12.00 | 12.34 | -2.22% | |
| 12.60 | 12.98 | 12.25 | 12.62 | +1.37% | |
| 12.10 | 12.67 | 11.77 | 12.45 | +7.42% | |
| 11.27 | 11.93 | 11.15 | 11.59 | -2.15% | |
| 11.64 | 12.30 | 11.16 | 11.85 | +2.38% | |
| 11.60 | 11.89 | 11.46 | 11.57 | -1.13% | |
| 11.88 | 12.17 | 11.26 | 11.70 | -4.27% | |
| 12.16 | 12.30 | 11.84 | 12.23 | +0.16% | |
| 12.03 | 12.36 | 11.95 | 12.21 | +1.20% | |
| 12.24 | 12.26 | 11.64 | 12.06 | 0.00% | |
| 12.13 | 12.40 | 11.80 | 12.06 | +0.92% | |
| 12.63 | 12.72 | 11.78 | 11.95 | -8.22% | |
| 12.56 | 13.32 | 12.55 | 13.02 | +4.29% | |
| 11.58 | 12.63 | 11.58 | 12.49 | +8.61% | |
| 11.51 | 11.79 | 11.36 | 11.50 | +1.32% | |
| 11.74 | 12.02 | 11.25 | 11.35 | -3.16% | |
| 12.07 | 12.08 | 11.36 | 11.72 | +0.34% | |
| 11.80 | 12.03 | 11.54 | 11.68 | +3.50% | |
| 11.09 | 11.69 | 10.74 | 11.28 | +3.58% | |
| 10.65 | 10.98 | 10.48 | 10.89 | +4.06% | |
| 10.76 | 11.00 | 10.17 | 10.47 | -5.49% | |
| 11.43 | 11.48 | 10.68 | 11.07 | -3.42% | |
| 11.77 | 12.00 | 11.18 | 11.47 | -1.38% | |
| 11.55 | 12.05 | 11.55 | 11.63 | -0.56% | |
| 11.88 | 12.50 | 11.65 | 11.69 | -2.79% | |
| 12.00 | 12.50 | 11.49 | 12.03 | -2.67% | |
| 12.83 | 12.83 | 12.01 | 12.36 | -3.51% | |
| 12.69 | 12.82 | 12.09 | 12.81 | +3.64% | |
| 12.09 | 12.58 | 11.96 | 12.36 | +7.25% | |
| 12.14 | 12.34 | 11.45 | 11.52 | -4.75% | |
| 11.95 | 12.39 | 11.83 | 12.10 | +4.36% | |
| 11.30 | 11.66 | 11.13 | 11.59 | +4.74% | |
| 11.07 | 11.55 | 10.97 | 11.07 | -4.53% | |
| 11.54 | 11.97 | 11.52 | 11.59 | +0.35% | |
| 11.71 | 11.79 | 11.37 | 11.55 | -1.91% | |
| 11.79 | 11.94 | 11.65 | 11.78 | -1.20% | |
| 12.05 | 12.13 | 11.56 | 11.92 | -1.47% | |
| 12.13 | 12.42 | 11.95 | 12.10 | +4.67% | |
| 11.71 | 11.71 | 11.11 | 11.56 | +0.09% | |
| 11.83 | 11.94 | 11.29 | 11.55 | +4.43% | |
| 11.46 | 11.96 | 10.70 | 11.06 | +3.56% | |
| 10.64 | 10.82 | 10.21 | 10.68 | +0.85% | |
| 9.94 | 10.73 | 9.94 | 10.59 | +9.75% | |
| 9.57 | 9.70 | 9.50 | 9.65 | +1.42% | |
| 9.60 | 9.81 | 9.31 | 9.51 | +0.21% | |
| 9.56 | 9.65 | 9.36 | 9.49 | -0.32% | |
| 9.82 | 9.90 | 9.30 | 9.52 | -1.70% | |
| 9.60 | 9.85 | 9.16 | 9.69 | +0.41% | |
| 9.82 | 9.90 | 9.55 | 9.65 | -1.73% | |
| 9.42 | 9.88 | 9.42 | 9.82 | +4.25% | |
| 8.91 | 9.47 | 8.91 | 9.42 | +10.05% | |
| 8.10 | 8.59 | 8.08 | 8.56 | +5.68% | |
| 8.23 | 8.28 | 8.01 | 8.10 | -0.37% | |
| 8.35 | 8.41 | 7.99 | 8.13 | -3.68% | |
| 8.53 | 8.69 | 8.29 | 8.44 | -2.71% | |
| 8.43 | 8.68 | 8.29 | 8.67 | +2.21% | |
| 8.76 | 8.76 | 8.43 | 8.48 | -2.61% | |
| 8.90 | 8.91 | 8.57 | 8.71 | -2.68% | |
| 8.95 | 9.09 | 8.83 | 8.95 | +0.28% | |
| 8.85 | 8.97 | 8.80 | 8.93 | +0.73% | |
| 8.82 | 9.03 | 8.67 | 8.86 | +2.61% | |
| 8.53 | 8.72 | 8.38 | 8.64 | +0.82% | |
| 8.47 | 8.63 | 8.41 | 8.57 | -0.35% | |
| 8.63 | 8.63 | 8.34 | 8.60 | -0.64% | |
| 8.68 | 8.88 | 8.42 | 8.65 | +1.94% | |
| 8.62 | 8.73 | 8.41 | 8.49 | -2.97% | |
| 7.87 | 8.84 | 7.87 | 8.75 | +10.49% | |
| 7.84 | 7.99 | 7.62 | 7.92 | +2.79% | |
| 7.49 | 7.80 | 7.30 | 7.70 | +2.50% | |
| 7.44 | 7.73 | 7.44 | 7.51 | +0.91% | |
| 7.19 | 7.78 | 7.14 | 7.45 | +2.69% | |
| 7.56 | 7.76 | 7.22 | 7.25 | -4.04% | |
| 7.47 | 7.63 | 7.47 | 7.56 | +2.23% | |
| 7.53 | 7.66 | 7.36 | 7.39 | -2.64% | |
| 7.84 | 7.94 | 7.51 | 7.59 | -3.68% | |
| 7.95 | 8.00 | 7.70 | 7.88 | -1.56% | |
| 8.32 | 8.32 | 7.88 | 8.01 | +1.46% | |
| 7.74 | 8.06 | 7.66 | 7.89 | +3.95% | |
| 7.67 | 7.96 | 7.38 | 7.59 | -5.83% | |
| 8.12 | 8.27 | 7.96 | 8.06 | +3.40% | |
| 7.86 | 8.02 | 7.54 | 7.80 | 0.00% | |
| 8.13 | 8.15 | 7.75 | 7.80 | -3.59% | |
| 8.28 | 8.28 | 7.96 | 8.09 | -3.23% | |
| 8.51 | 8.56 | 8.36 | 8.36 | -3.86% | |
| 8.86 | 8.96 | 8.61 | 8.69 | +3.15% | |
| 8.41 | 8.50 | 8.33 | 8.43 | -0.82% | |
| 8.39 | 8.60 | 8.37 | 8.50 | +1.10% | |
| 8.37 | 8.58 | 8.27 | 8.40 | +1.33% | |
| 8.56 | 8.75 | 8.22 | 8.29 | -2.50% | |
| 8.47 | 8.67 | 8.47 | 8.51 | +1.10% | |
| 8.37 | 8.47 | 8.09 | 8.41 | +1.17% | |
| 8.08 | 8.36 | 8.08 | 8.32 | +2.91% | |
| 8.12 | 8.12 | 7.93 | 8.08 | -0.74% | |
| 7.89 | 8.25 | 7.77 | 8.14 | +2.55% | |
| 8.01 | 8.17 | 7.75 | 7.94 | -0.78% | |
| 7.91 | 8.05 | 7.68 | 8.00 | 0.00% | |
| 8.05 | 8.24 | 7.70 | 8.00 | 0.00% | |
| 7.58 | 8.15 | 7.58 | 8.00 | +5.61% | |
| 7.58 | 7.75 | 7.28 | 7.58 | -0.07% | |
| 7.58 | 7.65 | 7.49 | 7.58 | +0.53% | |
| 7.82 | 7.82 | 7.37 | 7.54 | -3.05% | |
| 7.81 | 7.86 | 7.70 | 7.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWAY chart for longer ranges.