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

Brainchip Holdings Ltd (OP: BRCHF )

0.1900 +0.0065 (+3.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Aug 31, 2023 0.2140 0.2261 0.2122 0.2261 132,951 +0.03(+15.95%)
Aug 30, 2023 0.1835 0.2100 0.1835 0.1950 141,280 +0.01(+6.27%)
Aug 29, 2023 0.1785 0.1863 0.1785 0.1835 69,537 +0.00(+1.49%)
Aug 28, 2023 0.1800 0.1865 0.1800 0.1808 25,400 +0.00(+0.44%)
Aug 25, 2023 0.1800 0.1950 0.1750 0.1800 609,153 -0.03(-13.04%)
Aug 24, 2023 0.2033 0.2110 0.2010 0.2070 171,610 +0.00(+0.98%)
Aug 23, 2023 0.2000 0.2100 0.1900 0.2050 112,788 +0.00(+2.50%)
Aug 22, 2023 0.2075 0.2150 0.1850 0.2000 302,669 -0.01(-4.76%)
Aug 21, 2023 0.2200 0.2200 0.2000 0.2100 104,651 -0.01(-6.25%)
Aug 18, 2023 0.2000 0.2300 0.2000 0.2240 84,963 +0.00(+1.82%)
Aug 17, 2023 0.2300 0.2300 0.2200 0.2200 285,434 -0.02(-8.33%)
Aug 16, 2023 0.2400 0.2400 0.2300 0.2400 124,844 -0.02(-7.69%)
Aug 15, 2023 0.2600 0.2600 0.2400 0.2600 39,248 +0.01(+3.13%)
Aug 14, 2023 0.2500 0.2572 0.2450 0.2521 87,700 +0.00(+0.84%)
Aug 11, 2023 0.2488 0.2600 0.2488 0.2500 29,429 +0.01(+4.17%)
Aug 10, 2023 0.2375 0.2600 0.2375 0.2400 9,385 +0.00(+0.00%)
Aug 09, 2023 0.2450 0.2450 0.2364 0.2400 49,698 -0.01(-4.00%)
Aug 08, 2023 0.2463 0.2500 0.2400 0.2500 26,188 -0.02(-6.86%)
Aug 07, 2023 0.2600 0.2684 0.2475 0.2684 38,275 +0.01(+4.44%)
Aug 04, 2023 0.2480 0.2700 0.2480 0.2570 10,689 +0.01(+2.80%)
Aug 03, 2023 0.2600 0.2700 0.2480 0.2500 20,303 -0.02(-5.70%)
Aug 02, 2023 0.2700 0.2700 0.2460 0.2651 3,107 +0.01(+4.37%)
Aug 01, 2023 0.2500 0.2600 0.2500 0.2540 58,095 +0.00(+1.72%)
Jul 31, 2023 0.2300 0.2500 0.2300 0.2497 70,891 -0.00(-0.12%)
Jul 28, 2023 0.2500 0.2600 0.2349 0.2500 54,534 -0.02(-7.41%)
Jul 27, 2023 0.2400 0.2700 0.2300 0.2700 92,283 +0.02(+9.76%)
Jul 26, 2023 0.2460 0.2460 0.2460 0.2460 1,700 +0.00(+0.41%)
Jul 25, 2023 0.2400 0.2531 0.2300 0.2450 60,500 -0.01(-3.85%)
Jul 24, 2023 0.2307 0.2600 0.2307 0.2548 73,048 -0.02(-5.63%)
Jul 21, 2023 0.2700 0.2700 0.2400 0.2700 117,984 +0.00(+0.00%)
Jul 20, 2023 0.2700 0.2750 0.2600 0.2700 25,138 -0.01(-2.98%)
Jul 19, 2023 0.2638 0.2783 0.2638 0.2783 128,832 +0.02(+7.66%)
Jul 18, 2023 0.2500 0.2650 0.2500 0.2585 35,501 +0.00(+1.37%)
Jul 17, 2023 0.2563 0.2600 0.2550 0.2550 14,632 +0.00(+0.00%)
Jul 14, 2023 0.2323 0.2600 0.2323 0.2550 44,232 +0.01(+2.00%)
Jul 13, 2023 0.2420 0.2500 0.2300 0.2500 103,862 +0.01(+4.17%)
Jul 12, 2023 0.2210 0.2400 0.2210 0.2400 197,660 +0.01(+6.67%)
Jul 11, 2023 0.2300 0.2300 0.2210 0.2250 35,380 -0.00(-1.40%)
Jul 10, 2023 0.2255 0.2283 0.2210 0.2282 32,000 +0.00(+1.42%)
Jul 07, 2023 0.2340 0.2340 0.2200 0.2250 189,216 -0.01(-4.38%)
Jul 06, 2023 0.2500 0.2500 0.2300 0.2353 66,325 -0.01(-5.88%)
Jul 05, 2023 0.2500 0.2500 0.2353 0.2500 60,228 +0.01(+2.25%)
Jul 03, 2023 0.2217 0.2500 0.2217 0.2445 69,839 -0.00(-0.12%)
Jun 30, 2023 0.2440 0.2450 0.2401 0.2448 24,000 -0.00(-0.08%)
Jun 29, 2023 0.2482 0.2510 0.2300 0.2450 20,289 +0.01(+5.56%)
Jun 28, 2023 0.2400 0.2465 0.2300 0.2321 30,775 -0.00(-1.02%)
Jun 27, 2023 0.2200 0.2345 0.2200 0.2345 70,011 +0.01(+4.08%)
Jun 26, 2023 0.2400 0.2400 0.2205 0.2253 19,662 -0.00(-1.57%)
Jun 23, 2023 0.2466 0.2466 0.2275 0.2289 294,303 -0.02(-7.33%)
Jun 22, 2023 0.2525 0.2550 0.2450 0.2470 130,732 -0.01(-4.08%)
Jun 21, 2023 0.2700 0.2700 0.2523 0.2575 169,185 -0.01(-5.12%)
Jun 20, 2023 0.2675 0.2790 0.2675 0.2714 70,064 -0.01(-4.77%)
Jun 16, 2023 0.2850 0.2850 0.2771 0.2850 26,200 +0.00(+0.00%)
Jun 15, 2023 0.2808 0.2850 0.2657 0.2850 99,780 -0.00(-0.04%)
Jun 14, 2023 0.2999 0.2999 0.2765 0.2851 259,588 -0.01(-2.70%)
Jun 13, 2023 0.3100 0.3100 0.2900 0.2930 188,817 +0.01(+1.74%)
Jun 12, 2023 0.2860 0.2966 0.2840 0.2880 174,645 -0.00(-0.66%)
Jun 09, 2023 0.2900 0.2900 0.2848 0.2899 123,452 -0.00(-0.51%)
Jun 08, 2023 0.2992 0.2992 0.2850 0.2914 287,108 +0.00(+0.48%)
Jun 07, 2023 0.2749 0.2941 0.2700 0.2900 726,995 +0.01(+3.57%)
Jun 06, 2023 0.2890 0.2900 0.2677 0.2800 27,010 -0.03(-10.31%)
Jun 05, 2023 0.2984 0.3122 0.2980 0.3122 82,417 +0.01(+4.07%)
Jun 02, 2023 0.2900 0.3000 0.2810 0.3000 72,350 +0.01(+2.11%)
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.