Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.970	0.970	0.970	0.970	0.970	2,000
2023-11-15	0.980	1.050	0.960	0.960	0.960	369,000
2023-11-14	0.930	0.950	0.930	0.940	0.940	179,000
2023-11-13	0.970	0.970	0.940	0.950	0.950	42,500
2023-11-10	0.990	0.990	0.970	0.980	0.980	247,000
2023-11-09	1.020	1.020	0.980	1.000	1.000	40,500
2023-11-08	0.990	1.020	0.980	1.020	1.020	283,500
2023-11-07	0.990	1.010	0.980	0.990	0.990	170,500
2023-11-06	0.970	1.000	0.960	0.990	0.990	256,000
2023-11-03	0.980	0.990	0.980	0.980	0.980	47,500
2023-11-02	0.980	0.980	0.980	0.980	0.980	0
2023-11-01	0.980	0.980	0.980	0.980	0.980	11,500
2023-10-31	0.980	1.000	0.970	0.980	0.980	34,500
2023-10-30	1.000	1.000	1.000	1.000	1.000	26,500
2023-10-27	1.000	1.010	0.970	1.000	1.000	20,500
2023-10-26	1.010	1.010	0.990	0.990	0.990	81,000
2023-10-25	0.990	0.990	0.990	0.990	0.990	1,000
2023-10-24	0.980	0.980	0.970	0.970	0.970	20,500
2023-10-20	1.000	1.000	0.970	0.970	0.970	152,500
2023-10-19	0.950	0.980	0.950	0.980	0.980	166,500
2023-10-18	0.950	0.950	0.950	0.950	0.950	4,000
2023-10-17	0.950	0.950	0.950	0.950	0.950	0
2023-10-16	0.950	0.960	0.930	0.950	0.950	288,000
2023-10-13	1.000	1.000	0.950	0.950	0.950	104,500
2023-10-12	1.020	1.020	0.940	0.950	0.950	100,500
2023-10-11	0.940	1.020	0.940	1.020	1.020	16,500
2023-10-10	0.940	0.990	0.940	0.940	0.940	500
2023-10-09	0.940	0.940	0.940	0.940	0.940	0
2023-10-06	0.970	0.970	0.950	0.950	0.950	20,500
2023-10-05	0.960	0.980	0.960	0.970	0.970	159,000
2023-10-04	0.960	0.960	0.950	0.960	0.960	23,500
2023-10-03	0.980	0.980	0.970	0.970	0.970	20,000
2023-09-29	0.960	0.970	0.960	0.970	0.970	11,000
2023-09-28	0.950	0.950	0.930	0.950	0.950	19,000
2023-09-27	0.970	0.970	0.910	0.940	0.940	6,000
2023-09-26	0.980	1.000	0.950	0.950	0.950	1,263,500
2023-09-25	0.950	0.970	0.930	0.930	0.930	32,500
2023-09-22	0.900	1.010	0.900	0.970	0.970	702,500
2023-09-21	0.920	0.920	0.900	0.900	0.900	56,500
2023-09-20	0.920	0.930	0.920	0.930	0.930	29,000
2023-09-19	0.930	0.940	0.930	0.930	0.930	11,500
2023-09-18	0.900	0.930	0.900	0.930	0.930	26,500
2023-09-15	0.940	0.950	0.930	0.930	0.930	42,000
2023-09-14	0.930	0.950	0.930	0.950	0.950	19,000
2023-09-13	0.950	0.950	0.930	0.950	0.950	68,500
2023-09-12	0.980	1.000	0.960	0.980	0.980	160,000
2023-09-11	0.950	1.000	0.950	0.970	0.970	271,500
2023-09-07	0.900	0.990	0.900	0.980	0.980	383,000
2023-09-06	0.890	0.950	0.880	0.920	0.920	125,000
2023-09-05	0.900	0.910	0.860	0.900	0.900	42,500
2023-09-04	0.820	0.900	0.820	0.900	0.900	86,000
2023-09-01	0.820	0.820	0.820	0.820	0.820	0
2023-08-31	0.840	0.870	0.820	0.820	0.820	476,892
2023-08-30	0.920	0.970	0.850	0.870	0.870	768,500
2023-08-29	0.920	0.960	0.880	0.910	0.910	1,425,000
2023-08-28	0.970	0.980	0.910	0.910	0.910	794,500
2023-08-25	1.000	1.000	0.930	0.960	0.960	229,500
2023-08-24	0.970	1.000	0.940	0.990	0.990	176,500
2023-08-23	0.970	1.000	0.960	0.990	0.990	156,000
2023-08-22	0.990	1.000	0.940	0.970	0.970	350,000

← NewerPage 13 of 21 · 1,230 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.