Skip to main content

Brainchip Holdings Ltd (OP: BRCHF )

0.1700 -0.0035 (-2.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.1735 0.1941 0.1670 0.1700 138,927 -0.00(-2.02%)
May 21, 2024 0.1800 0.1800 0.1620 0.1735 264,000 +0.00(+0.58%)
May 20, 2024 0.1917 0.1917 0.1680 0.1725 75,312 -0.01(-6.76%)
May 17, 2024 0.1790 0.1850 0.1700 0.1850 22,838 +0.01(+6.44%)
May 16, 2024 0.1750 0.1900 0.1700 0.1738 158,545 -0.02(-8.53%)
May 15, 2024 0.1900 0.1950 0.1750 0.1900 40,916 +0.01(+3.54%)
May 14, 2024 0.1850 0.1850 0.1775 0.1835 120,354 +0.00(+0.55%)
May 13, 2024 0.1899 0.1899 0.1750 0.1825 50,527 +0.01(+2.82%)
May 10, 2024 0.1775 0.2000 0.1775 0.1775 55,144 -0.00(-1.39%)
May 09, 2024 0.1900 0.2000 0.1775 0.1800 116,967 -0.01(-5.31%)
May 08, 2024 0.1901 0.1901 0.1900 0.1901 18,383 +0.00(+0.05%)
May 07, 2024 0.2128 0.2128 0.1850 0.1900 72,868 +0.00(+0.69%)
May 06, 2024 0.1980 0.2000 0.1774 0.1887 187,664 +0.01(+4.83%)
May 03, 2024 0.1700 0.1800 0.1650 0.1800 193,750 +0.01(+5.39%)
May 02, 2024 0.1881 0.2270 0.1500 0.1708 602,280 -0.02(-10.11%)
May 01, 2024 0.1800 0.1900 0.1650 0.1900 146,744 +0.01(+4.34%)
Apr 30, 2024 0.1900 0.1900 0.1800 0.1821 102,378 +0.00(+0.89%)
Apr 29, 2024 0.2050 0.2110 0.1800 0.1805 251,454 -0.02(-11.95%)
Apr 26, 2024 0.1944 0.2100 0.1944 0.2050 44,219 +0.00(+2.50%)
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%)
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.