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

Brainchip Holdings Ltd (OP: BRCHF )

0.2000 -0.0045 (-2.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 0.1900 0.2146 0.1900 0.2000 40,110 -0.00(-2.20%)
Apr 24, 2024 0.2140 0.2180 0.2000 0.2045 73,401 -0.02(-8.91%)
Apr 23, 2024 0.2200 0.2400 0.2100 0.2245 98,072 -0.01(-2.39%)
Apr 22, 2024 0.2200 0.2408 0.1950 0.2300 71,009 +0.04(+20.80%)
Apr 19, 2024 0.1673 0.2100 0.1673 0.1904 432,987 -0.02(-9.33%)
Apr 18, 2024 0.2012 0.2200 0.2012 0.2100 49,445 -0.00(-2.19%)
Apr 17, 2024 0.2100 0.2182 0.1758 0.2147 115,636 +0.02(+9.99%)
Apr 16, 2024 0.2100 0.2100 0.1691 0.1952 153,544 -0.01(-6.33%)
Apr 15, 2024 0.2200 0.2461 0.2071 0.2084 393,297 -0.01(-5.27%)
Apr 12, 2024 0.2350 0.2500 0.2200 0.2200 119,906 -0.01(-6.38%)
Apr 11, 2024 0.2500 0.2690 0.2250 0.2350 83,396 +0.00(+0.00%)
Apr 10, 2024 0.2100 0.2500 0.2100 0.2350 107,787 +0.00(+2.17%)
Apr 09, 2024 0.2300 0.2300 0.2175 0.2300 83,590 +0.00(+1.63%)
Apr 08, 2024 0.2300 0.2627 0.2100 0.2263 104,670 -0.01(-5.71%)
Apr 05, 2024 0.2393 0.2400 0.2300 0.2400 31,433 -0.00(-0.83%)
Apr 04, 2024 0.2600 0.2736 0.2000 0.2420 224,272 +0.00(+0.83%)
Apr 03, 2024 0.2200 0.2475 0.1930 0.2400 81,107 +0.03(+12.36%)
Apr 02, 2024 0.2105 0.2220 0.2050 0.2136 81,985 +0.01(+6.27%)
Apr 01, 2024 0.2130 0.2405 0.1809 0.2010 401,157 -0.01(-4.29%)
Mar 28, 2024 0.1900 0.2130 0.1809 0.2100 376,048 +0.00(+1.45%)
Mar 27, 2024 0.2100 0.2104 0.2000 0.2070 226,655 -0.01(-6.33%)
Mar 26, 2024 0.2300 0.2400 0.2150 0.2210 142,444 -0.00(-0.45%)
Mar 25, 2024 0.2200 0.2500 0.2000 0.2220 235,198 -0.00(-0.45%)
Mar 22, 2024 0.2400 0.2400 0.2190 0.2230 151,348 -0.01(-5.67%)
Mar 21, 2024 0.1957 0.2530 0.1957 0.2364 217,791 +0.03(+12.57%)
Mar 20, 2024 0.2290 0.2290 0.1943 0.2100 609,135 -0.02(-7.89%)
Mar 19, 2024 0.2460 0.2460 0.2060 0.2280 530,125 -0.01(-2.98%)
Mar 18, 2024 0.2300 0.2400 0.1957 0.2350 255,134 -0.00(-0.84%)
Mar 15, 2024 0.2707 0.2707 0.2350 0.2370 73,732 -0.00(-1.66%)
Mar 14, 2024 0.2500 0.2600 0.2250 0.2410 120,129 -0.03(-12.33%)
Mar 13, 2024 0.2113 0.2800 0.2113 0.2749 152,358 +0.02(+9.52%)
Mar 12, 2024 0.2520 0.2806 0.2325 0.2510 118,885 +0.00(+0.40%)
Mar 11, 2024 0.2500 0.2603 0.2400 0.2500 335,366 -0.01(-3.85%)
Mar 08, 2024 0.2976 0.2976 0.2184 0.2600 205,686 -0.01(-1.89%)
Mar 07, 2024 0.2690 0.2770 0.2650 0.2650 174,816 +0.00(+0.65%)
Mar 06, 2024 0.2800 0.2800 0.2606 0.2633 94,329 +0.00(+0.11%)
Mar 05, 2024 0.2824 0.2824 0.2520 0.2630 208,792 -0.02(-6.87%)
Mar 04, 2024 0.2650 0.2850 0.2480 0.2824 235,958 +0.03(+11.44%)
Mar 01, 2024 0.2600 0.2700 0.2400 0.2534 196,966 -0.00(-0.74%)
Feb 29, 2024 0.2600 0.2690 0.2380 0.2553 343,393 +0.00(+1.96%)
Feb 28, 2024 0.2200 0.2587 0.2200 0.2504 273,116 +0.04(+18.11%)
Feb 27, 2024 0.2515 0.2515 0.1913 0.2120 952,321 -0.09(-29.33%)
Feb 26, 2024 0.3600 0.3600 0.2825 0.3000 719,125 -0.03(-9.09%)
Feb 23, 2024 0.3100 0.3407 0.3100 0.3300 426,482 +0.05(+17.86%)
Feb 22, 2024 0.2530 0.3000 0.2411 0.2800 562,337 +0.06(+25.00%)
Feb 21, 2024 0.2200 0.2285 0.2200 0.2240 96,608 -0.01(-3.66%)
Feb 20, 2024 0.2400 0.2500 0.2204 0.2325 383,213 -0.01(-5.10%)
Feb 16, 2024 0.2100 0.2574 0.2100 0.2450 481,865 +0.05(+23.12%)
Feb 15, 2024 0.1990 0.1990 0.1860 0.1990 405,255 +0.01(+7.86%)
Feb 14, 2024 0.1800 0.2000 0.1700 0.1845 268,141 +0.02(+11.82%)
Feb 13, 2024 0.1700 0.1968 0.1400 0.1650 986,678 -0.02(-9.84%)
Feb 12, 2024 0.1315 0.1860 0.1315 0.1830 501,527 +0.04(+24.07%)
Feb 09, 2024 0.1325 0.1674 0.1325 0.1475 483,550 +0.02(+14.88%)
Feb 08, 2024 0.1350 0.1400 0.1260 0.1284 358,379 -0.00(-3.09%)
Feb 07, 2024 0.1500 0.1500 0.1300 0.1325 143,458 +0.01(+3.92%)
Feb 06, 2024 0.1100 0.1315 0.1100 0.1275 190,601 +0.01(+6.25%)
Feb 05, 2024 0.1100 0.1318 0.1060 0.1200 261,385 -0.01(-4.00%)
Feb 02, 2024 0.1170 0.1260 0.1100 0.1250 131,744 +0.02(+13.84%)
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.