Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainchip Holdings Ltd (OP: BRCHF )

0.2100 -0.0047 (-2.19%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9500 0.9500 0.8700 0.9250 73,194 -0.01(-1.44%)
Feb 25, 2022 0.8705 0.9405 0.8700 0.9385 36,419 +0.08(+9.13%)
Feb 24, 2022 0.8952 0.8952 0.8329 0.8600 456,777 -0.09(-9.46%)
Feb 23, 2022 0.9411 0.9573 0.9276 0.9499 84,918 +0.08(+8.87%)
Feb 22, 2022 0.9000 0.9143 0.8370 0.8725 254,119 -0.16(-15.29%)
Feb 18, 2022 1.030 0 +0.03(+2.49%)
Feb 17, 2022 1.100 1.100 1.000 1.005 122,455 -0.07(-6.07%)
Feb 16, 2022 1.081 1.140 1.050 1.070 52,448 -0.01(-0.93%)
Feb 15, 2022 1.100 1.100 1.050 1.080 161,390 -0.02(-1.82%)
Feb 14, 2022 1.020 1.140 1.020 1.100 114,213 -0.04(-3.93%)
Feb 11, 2022 1.250 1.250 1.100 1.145 145,042 -0.07(-5.76%)
Feb 10, 2022 1.260 1.260 1.130 1.215 77,814 +0.04(+2.97%)
Feb 09, 2022 1.250 1.250 1.180 1.180 101,085 +0.03(+2.61%)
Feb 08, 2022 1.197 1.200 1.150 1.150 110,517 -0.04(-3.36%)
Feb 07, 2022 1.080 1.250 1.080 1.190 217,701 -0.05(-4.03%)
Feb 04, 2022 1.157 1.290 1.157 1.240 117,844 +0.09(+8.30%)
Feb 03, 2022 1.200 1.145 164,046 -0.11(-9.05%)
Feb 02, 2022 1.230 1.350 1.195 1.259 158,799 -0.04(-3.15%)
Feb 01, 2022 1.135 1.300 1.135 1.300 404,562 +0.22(+20.38%)
Jan 31, 2022 0.9600 1.080 0.9600 1.080 191,245 +0.11(+11.33%)
Jan 28, 2022 1.060 1.060 0.9303 0.9700 91,876 -0.02(-2.02%)
Jan 27, 2022 1.070 1.070 0.9380 0.9900 672,919 -0.08(-7.35%)
Jan 26, 2022 1.090 1.100 1.040 1.069 150,111 +0.03(+2.74%)
Jan 25, 2022 1.020 1.110 1.020 1.040 178,518 -0.07(-6.31%)
Jan 24, 2022 1.160 1.200 1.050 1.110 540,156 -0.07(-5.93%)
Jan 21, 2022 1.220 1.330 1.070 1.180 828,704 -0.20(-14.49%)
Jan 20, 2022 1.460 1.490 1.360 1.380 867,106 -0.36(-20.69%)
Jan 19, 2022 1.740 1.820 1.700 1.740 1,183,397 +0.34(+24.29%)
Jan 18, 2022 1.250 1.450 1.250 1.400 694,547 +0.33(+30.84%)
Jan 14, 2022 1.070 0 -0.06(-5.30%)
Jan 13, 2022 1.110 1.190 1.100 1.130 816,463 +0.23(+25.54%)
Jan 12, 2022 0.8075 0.9149 0.7950 0.9000 973,165 +0.13(+16.88%)
Jan 11, 2022 0.7500 0.8000 0.7500 0.7700 90,220 -0.01(-1.02%)
Jan 10, 2022 0.7000 0.7920 0.7000 0.7779 648,130 +0.08(+11.13%)
Jan 07, 2022 0.7000 0.7000 0.6639 0.7000 151,851 +0.06(+9.37%)
Jan 06, 2022 0.7020 0.7020 0.6350 0.6400 132,793 -0.06(-8.83%)
Jan 05, 2022 0.6812 0.7437 0.6702 0.7020 708,447 +0.10(+17.00%)
Jan 04, 2022 0.6000 0.6050 0.5650 0.6000 1,044,935 +0.04(+7.05%)
Jan 03, 2022 0.4670 0.6000 0.4670 0.5605 580,279 +0.06(+10.99%)
Dec 31, 2021 0.5100 0.5100 0.5000 0.5050 54,168 -0.01(-0.98%)
Dec 30, 2021 0.5250 0.5250 0.5000 0.5100 118,313 -0.01(-2.67%)
Dec 29, 2021 0.5100 0.5249 0.5020 0.5240 54,183 +0.02(+3.97%)
Dec 28, 2021 0.4990 0.5040 0.4845 0.5040 20,925 +0.01(+1.00%)
Dec 27, 2021 0.4923 0.4990 0.4800 0.4990 63,030 +0.01(+1.34%)
Dec 23, 2021 0.5000 0.5000 0.4924 0.4924 1,490 -0.01(-1.52%)
Dec 22, 2021 0.4551 0.5100 0.4551 0.5000 26,418 +0.00(+0.00%)
Dec 21, 2021 0.5230 0.5230 0.4800 0.5000 73,074 -0.01(-2.19%)
Dec 20, 2021 0.5068 0.5112 0.4905 0.5112 24,328 -0.01(-2.26%)
Dec 17, 2021 0.5200 0.5230 0.5180 0.5230 35,725 +0.00(+0.79%)
Dec 16, 2021 0.5000 0.5230 0.4905 0.5189 70,216 -0.00(-0.21%)
Dec 15, 2021 0.5230 0.5230 0.4906 0.5200 34,880 +0.02(+3.77%)
Dec 14, 2021 0.5165 0.5500 0.4650 0.5011 100,961 -0.02(-2.98%)
Dec 13, 2021 0.5000 0.5390 0.4969 0.5165 1,791,424 +0.05(+11.05%)
Dec 10, 2021 0.4500 0.4950 0.4500 0.4651 1,479,601 -0.00(-0.39%)
Dec 09, 2021 0.4590 0.4830 0.4590 0.4669 15,600 -0.02(-3.33%)
Dec 08, 2021 0.4400 0.4830 0.4365 0.4830 25,734 +0.02(+5.00%)
Dec 07, 2021 0.4665 0.4665 0.4370 0.4600 66,770 +0.01(+2.22%)
Dec 06, 2021 0.4150 0.4934 0.4150 0.4500 216,671 -0.04(-9.09%)
Dec 03, 2021 0.4600 0.5100 0.4600 0.4950 663,919 +0.03(+5.32%)
Dec 02, 2021 0.4800 0.4800 0.4475 0.4700 138,137 +0.04(+9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.