Broncus Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.740	0.740	0.730	0.730	0.730	72,500
2024-02-14	0.760	0.760	0.710	0.730	0.730	12,000
2024-02-09	0.760	0.760	0.760	0.760	0.760	0
2024-02-08	0.750	0.790	0.720	0.760	0.760	236,500
2024-02-07	0.750	0.750	0.690	0.690	0.690	109,000
2024-02-06	0.720	0.720	0.660	0.700	0.700	85,500
2024-02-05	0.690	0.720	0.690	0.720	0.720	258,500
2024-02-02	0.700	0.700	0.690	0.690	0.690	255,500
2024-02-01	0.680	0.680	0.650	0.680	0.680	10,000
2024-01-31	0.680	0.680	0.680	0.680	0.680	100,000
2024-01-30	0.660	0.680	0.650	0.680	0.680	295,500
2024-01-29	0.680	0.680	0.680	0.680	0.680	0
2024-01-26	0.690	0.700	0.670	0.680	0.680	41,000
2024-01-25	0.700	0.720	0.680	0.680	0.680	54,000
2024-01-24	0.700	0.700	0.680	0.700	0.700	67,000
2024-01-23	0.670	0.700	0.650	0.700	0.700	256,000
2024-01-22	0.750	0.750	0.660	0.680	0.680	543,500
2024-01-19	0.710	0.750	0.700	0.740	0.740	130,500
2024-01-18	0.740	0.740	0.700	0.710	0.710	216,500
2024-01-17	0.720	0.780	0.720	0.740	0.740	248,000
2024-01-16	0.770	0.780	0.770	0.780	0.780	150,000
2024-01-15	0.730	0.730	0.730	0.730	0.730	9,500
2024-01-12	0.730	0.730	0.730	0.730	0.730	1,000
2024-01-11	0.740	0.780	0.720	0.750	0.750	70,500
2024-01-10	0.740	0.740	0.700	0.740	0.740	89,500
2024-01-09	0.770	0.770	0.700	0.770	0.770	172,500
2024-01-08	0.740	0.750	0.740	0.740	0.740	48,000
2024-01-05	0.780	0.780	0.730	0.780	0.780	348,000
2024-01-04	0.790	0.790	0.730	0.780	0.780	9,500
2024-01-03	0.800	0.800	0.800	0.800	0.800	128,000
2024-01-02	0.790	0.790	0.790	0.790	0.790	109,500
2023-12-29	0.760	0.800	0.760	0.790	0.790	285,000
2023-12-28	0.730	0.740	0.730	0.740	0.740	1,500
2023-12-27	0.760	0.760	0.710	0.710	0.710	243,500
2023-12-22	0.670	0.670	0.670	0.670	0.670	41,000
2023-12-21	0.660	0.670	0.650	0.670	0.670	163,000
2023-12-20	0.650	0.720	0.650	0.680	0.680	194,000
2023-12-19	0.710	0.710	0.710	0.710	0.710	158,000
2023-12-18	0.720	0.770	0.720	0.750	0.750	34,500
2023-12-15	0.710	0.730	0.690	0.720	0.720	202,000
2023-12-14	0.760	0.760	0.720	0.730	0.730	201,000
2023-12-13	0.690	0.700	0.650	0.690	0.690	743,312
2023-12-12	0.710	0.720	0.660	0.720	0.720	399,500
2023-12-11	0.730	0.790	0.700	0.700	0.700	924,500
2023-12-08	0.780	0.790	0.710	0.720	0.720	898,800
2023-12-07	0.790	0.790	0.780	0.790	0.790	643,500
2023-12-06	0.790	0.820	0.790	0.790	0.790	275,000
2023-12-05	0.810	0.830	0.790	0.800	0.800	227,000
2023-12-04	0.830	0.850	0.830	0.830	0.830	447,500
2023-12-01	0.850	0.870	0.830	0.840	0.840	605,500
2023-11-30	0.860	0.890	0.830	0.850	0.850	831,000
2023-11-29	0.880	0.900	0.860	0.890	0.890	376,000
2023-11-28	0.940	0.960	0.870	0.930	0.930	657,500
2023-11-27	0.960	0.960	0.920	0.930	0.930	313,500
2023-11-24	1.000	1.000	0.970	0.970	0.970	17,500
2023-11-23	0.990	0.990	0.970	0.980	0.980	554,000
2023-11-22	0.970	0.990	0.960	0.980	0.980	13,000
2023-11-21	0.950	0.990	0.950	0.970	0.970	381,400
2023-11-20	0.950	1.000	0.950	0.960	0.960	49,500
2023-11-17	0.960	0.970	0.950	0.950	0.950	135,000

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.