Skip to main content

Brainchip Holdings Ltd (OP: BRCHF )

0.2070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.8000 0.8341 0.7695 0.8199 60,858 +0.02(+2.50%)
May 27, 2022 0.7348 0.8000 0.7348 0.7999 35,880 +0.01(+1.11%)
May 26, 2022 0.7912 0.8000 0.7704 0.7911 58,280 -0.00(-0.34%)
May 25, 2022 0.7740 0.7950 0.7141 0.7938 34,103 -0.03(-4.08%)
May 24, 2022 0.8949 0.8949 0.8210 0.8276 65,107 -0.11(-11.99%)
May 23, 2022 0.8558 0.9403 0.8558 0.9403 229,851 +0.11(+13.93%)
May 20, 2022 0.8101 0.8310 0.8101 0.8253 37,158 +0.04(+4.47%)
May 19, 2022 0.7363 0.7988 0.7363 0.7900 68,923 +0.02(+2.01%)
May 18, 2022 0.8300 0.8300 0.7542 0.7744 28,976 -0.04(-4.40%)
May 17, 2022 0.8000 0.8100 0.7886 0.8100 30,425 +0.02(+2.53%)
May 16, 2022 0.7315 0.7950 0.7315 0.7900 21,200 +0.02(+3.24%)
May 13, 2022 0.7000 0.7800 0.7000 0.7652 36,021 +0.06(+8.54%)
May 12, 2022 0.7500 0.7500 0.6925 0.7050 61,436 -0.04(-4.73%)
May 11, 2022 0.7516 0.8000 0.7210 0.7400 52,945 -0.03(-3.27%)
May 10, 2022 0.7900 0.7900 0.7000 0.7650 389,064 -0.05(-5.56%)
May 09, 2022 0.7800 0.8182 0.7600 0.8100 192,762 +0.09(+11.91%)
May 06, 2022 0.8110 0.8110 0.7000 0.7238 30,367 +0.01(+1.23%)
May 05, 2022 0.7000 0.7300 0.6800 0.7150 128,450 +0.05(+8.33%)
May 04, 2022 0.6600 0.6600 0.6300 0.6600 163,159 +0.00(+0.00%)
May 03, 2022 0.6900 0.6900 0.6500 0.6600 14,125 +0.01(+1.54%)
May 02, 2022 0.6700 0.6925 0.6400 0.6500 61,265 -0.03(-4.76%)
Apr 29, 2022 0.6680 0.6850 0.6680 0.6825 75,811 +0.01(+2.17%)
Apr 28, 2022 0.6640 0.6685 0.6590 0.6680 52,549 +0.02(+2.47%)
Apr 27, 2022 0.5950 0.6685 0.5950 0.6519 19,405 +0.02(+3.48%)
Apr 26, 2022 0.6293 0.6796 0.5999 0.6300 365,834 -0.02(-3.45%)
Apr 25, 2022 0.6400 0.6698 0.6300 0.6525 70,236 -0.00(-0.38%)
Apr 22, 2022 0.6345 0.7100 0.6345 0.6550 237,436 -0.08(-11.49%)
Apr 21, 2022 0.7439 0.7800 0.7002 0.7400 136,482 -0.03(-3.90%)
Apr 20, 2022 0.7400 0.7800 0.7200 0.7700 98,758 +0.07(+9.22%)
Apr 19, 2022 0.6412 0.7280 0.6412 0.7050 32,647 +0.02(+3.68%)
Apr 18, 2022 0.6750 0.6893 0.6439 0.6800 38,813 -0.02(-2.86%)
Apr 14, 2022 0.7080 0.7200 0.6700 0.7000 85,279 -0.01(-0.71%)
Apr 13, 2022 0.6950 0.7100 0.6500 0.7050 82,253 +0.02(+2.19%)
Apr 12, 2022 0.6601 0.7100 0.6500 0.6899 142,474 -0.03(-3.86%)
Apr 11, 2022 0.7150 0.7200 0.6900 0.7176 64,253 -0.01(-1.52%)
Apr 08, 2022 0.7298 0.7345 0.7170 0.7287 12,810 +0.00(+0.19%)
Apr 07, 2022 0.7400 0.7400 0.7150 0.7273 67,772 -0.01(-0.80%)
Apr 06, 2022 0.7350 0.7500 0.7297 0.7332 94,048 -0.01(-1.45%)
Apr 05, 2022 0.8100 0.8100 0.6850 0.7440 136,984 -0.06(-7.00%)
Apr 04, 2022 0.7360 0.8000 0.7250 0.8000 116,408 +0.08(+10.74%)
Apr 01, 2022 0.7329 0.7350 0.7224 0.7224 60,147 -0.01(-0.91%)
Mar 31, 2022 0.7900 0.7900 0.7100 0.7290 109,062 -0.05(-6.54%)
Mar 30, 2022 0.6600 0.7800 0.6600 0.7800 110,982 +0.06(+8.48%)
Mar 29, 2022 0.7350 0.7400 0.7100 0.7190 113,202 +0.02(+2.71%)
Mar 28, 2022 0.7150 0.7550 0.7000 0.7000 189,421 -0.07(-8.54%)
Mar 25, 2022 0.7654 0.7654 0.7500 0.7654 71,252 -0.01(-1.87%)
Mar 24, 2022 0.8064 0.8064 0.7500 0.7800 210,561 -0.08(-9.30%)
Mar 23, 2022 0.7450 0.8656 0.7450 0.8600 256,655 +0.12(+16.23%)
Mar 22, 2022 0.7400 0.7400 0.7100 0.7399 37,795 -0.01(-1.33%)
Mar 21, 2022 0.6400 0.7500 0.6400 0.7499 38,990 +0.00(+0.00%)
Mar 18, 2022 0.7800 0.7800 0.6550 0.7499 89,921 -0.03(-3.49%)
Mar 17, 2022 0.6600 0.7950 0.6600 0.7770 58,268 +0.06(+7.93%)
Mar 16, 2022 0.7350 0.7350 0.7000 0.7199 127,681 -0.03(-3.50%)
Mar 15, 2022 0.7200 0.7600 0.7000 0.7460 97,498 -0.00(-0.27%)
Mar 14, 2022 0.8000 0.8000 0.7000 0.7480 33,404 -0.06(-7.08%)
Mar 11, 2022 0.6900 0.8350 0.6900 0.8050 65,825 -0.01(-1.34%)
Mar 10, 2022 0.8800 0.8800 0.8000 0.8159 62,548 -0.02(-2.40%)
Mar 09, 2022 0.7700 0.8500 0.7700 0.8360 76,877 +0.07(+9.28%)
Mar 08, 2022 0.7800 0.7800 0.6850 0.7650 155,832 +0.04(+4.79%)
Mar 07, 2022 0.8500 0.8500 0.7200 0.7300 164,948 -0.08(-9.77%)
Mar 04, 2022 0.8950 0.8950 0.7689 0.8090 287,547 -0.10(-11.10%)
Mar 03, 2022 0.9400 0.9400 0.9000 0.9100 44,513 -0.03(-3.19%)
Mar 02, 2022 0.9699 0.9699 0.8901 0.9400 88,571 -0.02(-2.38%)
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.