Skip to main content

Brainchip Holdings Ltd (OP: BRCHF )

0.2010 -0.0050 (-2.43%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.2400 0.2400 0.1983 0.2010 36,001 -0.00(-2.43%)
Oct 10, 2024 0.1900 0.2200 0.1709 0.2060 569,892 +0.02(+10.46%)
Oct 09, 2024 0.1653 0.1865 0.1653 0.1865 3,377 +0.02(+9.38%)
Oct 08, 2024 0.1907 0.1907 0.1691 0.1705 300,326 -0.02(-8.73%)
Oct 07, 2024 0.1899 0.1899 0.1569 0.1868 123,049 +0.01(+5.24%)
Oct 04, 2024 0.1668 0.1775 0.1625 0.1775 44,783 +0.01(+5.97%)
Oct 03, 2024 0.1721 0.1802 0.1620 0.1675 186,272 -0.01(-7.97%)
Oct 02, 2024 0.1788 0.1850 0.1690 0.1820 424,301 +0.02(+12.35%)
Oct 01, 2024 0.1702 0.1758 0.1590 0.1620 84,979 +0.00(+1.25%)
Sep 30, 2024 0.1500 0.1650 0.1400 0.1600 796,899 +0.04(+31.04%)
Sep 27, 2024 0.0980 0.1300 0.0980 0.1221 29,580 -0.02(-12.16%)
Sep 26, 2024 0.1250 0.1390 0.1250 0.1390 61,187 +0.02(+17.30%)
Sep 25, 2024 0.1202 0.1225 0.1144 0.1185 38,798 -0.00(-1.25%)
Sep 24, 2024 0.1200 0.1200 0.0980 0.1200 106,250 +0.00(+3.00%)
Sep 23, 2024 0.1000 0.1200 0.1000 0.1165 30,702 +0.00(+1.30%)
Sep 20, 2024 0.1100 0.1200 0.1060 0.1150 14,756 +0.00(+0.00%)
Sep 19, 2024 0.1089 0.1200 0.1089 0.1150 30,725 -0.00(-4.17%)
Sep 18, 2024 0.1200 0.1200 0.1031 0.1200 25,420 +0.01(+7.53%)
Sep 17, 2024 0.1062 0.1116 0.1050 0.1116 148,100 +0.00(+0.54%)
Sep 16, 2024 0.1050 0.1125 0.1000 0.1110 104,840 +0.00(+0.91%)
Sep 13, 2024 0.1080 0.1200 0.1050 0.1100 28,501 -0.01(-6.38%)
Sep 12, 2024 0.1150 0.1250 0.1050 0.1175 50,535 +0.00(+2.98%)
Sep 11, 2024 0.1125 0.1141 0.1091 0.1141 3,210 +0.01(+10.67%)
Sep 10, 2024 0.1300 0.1300 0.1031 0.1031 38,865 -0.02(-14.08%)
Sep 09, 2024 0.1300 0.1300 0.1030 0.1200 13,800 +0.02(+16.50%)
Sep 06, 2024 0.1178 0.1240 0.1011 0.1030 30,105 -0.00(-4.01%)
Sep 05, 2024 0.1000 0.1208 0.1000 0.1073 374,008 +0.00(+0.28%)
Sep 04, 2024 0.1055 0.1088 0.1050 0.1070 204,143 -0.00(-0.09%)
Sep 03, 2024 0.1150 0.1300 0.1071 0.1071 241,719 -0.02(-17.62%)
Aug 30, 2024 0.1225 0.1300 0.1150 0.1300 75,800 +0.00(+0.00%)
Aug 29, 2024 0.1150 0.1500 0.1150 0.1300 36,242 +0.01(+5.18%)
Aug 28, 2024 0.1190 0.1400 0.1150 0.1236 46,998 -0.00(-1.12%)
Aug 27, 2024 0.1150 0.1483 0.1150 0.1250 48,995 +0.01(+4.17%)
Aug 26, 2024 0.1420 0.1420 0.1150 0.1200 87,353 -0.02(-15.49%)
Aug 23, 2024 0.1410 0.1455 0.1321 0.1420 96,139 -0.00(-2.07%)
Aug 22, 2024 0.1065 0.1500 0.1065 0.1450 379,392 +0.03(+26.09%)
Aug 21, 2024 0.1300 0.1300 0.1150 0.1150 47,540 -0.01(-8.00%)
Aug 20, 2024 0.1200 0.1260 0.1200 0.1250 43,250 +0.00(+2.38%)
Aug 19, 2024 0.1105 0.1325 0.1105 0.1221 27,865 -0.00(-2.32%)
Aug 16, 2024 0.1200 0.1324 0.1200 0.1250 115,429 +0.01(+6.38%)
Aug 15, 2024 0.1450 0.1450 0.1150 0.1175 44,642 -0.00(-3.37%)
Aug 14, 2024 0.1300 0.1300 0.1050 0.1216 9,607 -0.00(-2.72%)
Aug 13, 2024 0.1200 0.1400 0.1150 0.1250 298,364 +0.01(+8.70%)
Aug 12, 2024 0.1258 0.1300 0.1105 0.1150 79,400 -0.01(-11.54%)
Aug 09, 2024 0.1178 0.1300 0.1055 0.1300 411,219 +0.02(+14.74%)
Aug 08, 2024 0.1125 0.1250 0.1125 0.1133 72,443 -0.01(-5.98%)
Aug 07, 2024 0.1400 0.1400 0.1000 0.1205 464,932 -0.01(-7.31%)
Aug 06, 2024 0.1200 0.1579 0.1200 0.1300 16,747 +0.01(+11.88%)
Aug 05, 2024 0.1184 0.1486 0.1100 0.1162 138,869 -0.02(-13.93%)
Aug 02, 2024 0.1120 0.1350 0.1120 0.1350 133,916 -0.00(-1.82%)
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.