Skip to main content

Brainchip Holdings Ltd (OP: BRCHF )

0.2504 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.1060 0.1098 0.1060 0.1098 20,399 +0.00(+1.39%)
Jan 31, 2024 0.1170 0.1170 0.1055 0.1083 62,318 +0.00(+0.74%)
Jan 30, 2024 0.1050 0.1100 0.1050 0.1075 158,995 +0.00(+0.94%)
Jan 29, 2024 0.1120 0.1120 0.1055 0.1065 285,918 -0.00(-0.47%)
Jan 26, 2024 0.1050 0.1089 0.1050 0.1070 99,109 -0.01(-4.46%)
Jan 25, 2024 0.1260 0.1260 0.1050 0.1120 77,779 +0.00(+1.82%)
Jan 24, 2024 0.1084 0.1251 0.1001 0.1100 264,975 +0.00(+0.92%)
Jan 23, 2024 0.1251 0.1251 0.1001 0.1090 160,643 +0.00(+2.83%)
Jan 22, 2024 0.1055 0.1070 0.1001 0.1060 137,398 +0.00(+0.47%)
Jan 19, 2024 0.1070 0.1100 0.1001 0.1055 82,867 -0.00(-1.40%)
Jan 18, 2024 0.1100 0.1120 0.1001 0.1070 246,135 -0.01(-8.70%)
Jan 17, 2024 0.1120 0.1260 0.1026 0.1172 125,991 +0.01(+5.59%)
Jan 16, 2024 0.1142 0.1160 0.1100 0.1110 149,106 -0.00(-2.63%)
Jan 12, 2024 0.1190 0.1190 0.1131 0.1140 274,001 +0.00(+0.62%)
Jan 11, 2024 0.1170 0.1195 0.1100 0.1133 23,508 -0.00(-3.16%)
Jan 10, 2024 0.1167 0.1195 0.1145 0.1170 8,650 +0.00(+1.92%)
Jan 09, 2024 0.1200 0.1200 0.1100 0.1148 117,108 -0.00(-0.17%)
Jan 08, 2024 0.1200 0.1200 0.1143 0.1150 246,346 -0.00(-4.17%)
Jan 05, 2024 0.1200 0.1260 0.1150 0.1200 96,481 +0.00(+0.00%)
Jan 04, 2024 0.1234 0.1368 0.1100 0.1200 407,500 -0.02(-14.65%)
Jan 03, 2024 0.1200 0.1406 0.1190 0.1406 144,092 +0.01(+8.40%)
Jan 02, 2024 0.1393 0.1393 0.1200 0.1297 120,371 +0.01(+6.75%)
Dec 29, 2023 0.1400 0.1450 0.1190 0.1215 425,925 -0.01(-6.54%)
Dec 28, 2023 0.1300 0.1460 0.1200 0.1300 137,558 +0.00(+3.59%)
Dec 27, 2023 0.1268 0.1541 0.1210 0.1255 280,540 -0.02(-11.93%)
Dec 26, 2023 0.1400 0.1473 0.1300 0.1425 108,463 +0.02(+12.20%)
Dec 22, 2023 0.1150 0.1500 0.1150 0.1270 120,698 -0.00(-2.31%)
Dec 21, 2023 0.1300 0.1300 0.1200 0.1300 233,863 +0.00(+1.96%)
Dec 20, 2023 0.1250 0.1350 0.1250 0.1275 162,322 -0.00(-1.47%)
Dec 19, 2023 0.1300 0.1350 0.1260 0.1294 344,661 -0.00(-0.46%)
Dec 18, 2023 0.1300 0.1300 0.1200 0.1300 320,604 +0.01(+8.33%)
Dec 15, 2023 0.1300 0.1300 0.1200 0.1200 413,883 -0.01(-4.00%)
Dec 14, 2023 0.1250 0.1300 0.1200 0.1250 184,559 +0.01(+4.17%)
Dec 13, 2023 0.1200 0.1200 0.1150 0.1200 76,393 +0.00(+0.00%)
Dec 12, 2023 0.1250 0.1257 0.1150 0.1200 84,830 -0.01(-4.00%)
Dec 11, 2023 0.1251 0.1320 0.1225 0.1250 113,575 -0.00(-0.08%)
Dec 08, 2023 0.1300 0.1338 0.1240 0.1251 56,550 -0.00(-3.77%)
Dec 07, 2023 0.1336 0.1398 0.1240 0.1300 29,623 -0.00(-1.96%)
Dec 06, 2023 0.1300 0.1598 0.1150 0.1326 678,183 -0.01(-4.60%)
Dec 05, 2023 0.1390 0.1390 0.1200 0.1390 204,212 +0.01(+8.17%)
Dec 04, 2023 0.1300 0.1300 0.1200 0.1285 162,149 -0.02(-11.62%)
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.