Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.990	0.990	0.990	0.990	0.990	33,500
2023-08-18	1.000	1.020	0.970	0.980	0.980	208,000
2023-08-17	1.010	1.060	0.990	1.000	1.000	387,500
2023-08-16	1.090	1.090	1.030	1.030	1.030	125,500
2023-08-15	1.040	1.060	1.040	1.060	1.060	1,000
2023-08-14	1.110	1.110	1.030	1.090	1.090	352,000
2023-08-11	1.120	1.150	1.120	1.130	1.130	19,500
2023-08-10	1.150	1.190	1.150	1.170	1.170	14,500
2023-08-09	1.150	1.150	1.150	1.150	1.150	8,000
2023-08-08	1.150	1.150	1.140	1.150	1.150	179,500
2023-08-07	1.200	1.200	1.140	1.140	1.140	58,000
2023-08-04	1.200	1.200	1.200	1.200	1.200	10,000
2023-08-03	1.190	1.200	1.180	1.200	1.200	18,500
2023-08-02	1.200	1.260	1.190	1.190	1.190	228,000
2023-08-01	1.210	1.250	1.200	1.230	1.230	311,000
2023-07-31	1.250	1.320	1.230	1.250	1.250	349,500
2023-07-28	1.220	1.280	1.200	1.250	1.250	1,110,000
2023-07-27	1.260	1.260	1.200	1.220	1.220	393,000
2023-07-26	1.220	1.280	1.200	1.260	1.260	522,500
2023-07-25	1.240	1.250	1.200	1.220	1.220	151,000
2023-07-24	1.260	1.280	1.200	1.200	1.200	216,000
2023-07-21	1.190	1.190	1.180	1.180	1.180	8,000
2023-07-20	1.200	1.210	1.160	1.190	1.190	147,000
2023-07-19	1.200	1.220	1.200	1.210	1.210	28,500
2023-07-18	1.220	1.250	1.210	1.210	1.210	195,000
2023-07-14	1.250	1.250	1.210	1.220	1.220	59,500
2023-07-13	1.230	1.240	1.200	1.210	1.210	319,000
2023-07-12	1.160	1.190	1.160	1.190	1.190	3,500
2023-07-11	1.160	1.200	1.160	1.180	1.180	14,000
2023-07-10	1.160	1.160	1.160	1.160	1.160	50,000
2023-07-07	1.160	1.180	1.160	1.160	1.160	300,500
2023-07-06	1.170	1.170	1.160	1.170	1.170	76,000
2023-07-05	1.220	1.220	1.170	1.170	1.170	263,500
2023-07-04	1.200	1.270	1.200	1.220	1.220	329,000
2023-07-03	1.140	1.180	1.140	1.180	1.180	18,000
2023-06-30	1.250	1.250	1.230	1.230	1.230	1,000
2023-06-29	1.170	1.180	1.130	1.140	1.140	273,880
2023-06-28	1.150	1.180	1.140	1.160	1.160	102,500
2023-06-27	1.130	1.150	1.120	1.150	1.150	115,000
2023-06-26	1.110	1.170	1.090	1.120	1.120	423,000
2023-06-23	1.140	1.150	1.120	1.120	1.120	342,500
2023-06-21	1.150	1.210	1.100	1.190	1.190	898,000
2023-06-20	1.170	1.180	1.100	1.130	1.130	666,500
2023-06-19	1.160	1.190	1.130	1.170	1.170	585,500
2023-06-16	1.180	1.230	1.180	1.200	1.200	655,000
2023-06-15	1.130	1.220	1.080	1.200	1.200	919,500
2023-06-14	1.170	1.200	1.110	1.170	1.170	1,228,500
2023-06-13	1.270	1.270	1.160	1.180	1.180	226,000
2023-06-12	1.250	1.250	1.160	1.180	1.180	410,500
2023-06-09	1.270	1.270	1.210	1.240	1.240	305,500
2023-06-08	1.270	1.270	1.220	1.260	1.260	359,500
2023-06-07	1.320	1.340	1.250	1.260	1.260	469,500
2023-06-06	1.330	1.370	1.300	1.310	1.310	405,000
2023-06-05	1.330	1.440	1.320	1.340	1.340	112,500
2023-06-02	1.310	1.390	1.310	1.370	1.370	127,500
2023-06-01	1.320	1.430	1.300	1.360	1.360	216,000
2023-05-31	1.350	1.380	1.300	1.320	1.320	356,000
2023-05-30	1.460	1.460	1.390	1.420	1.420	1,466,612
2023-05-29	1.500	1.510	1.460	1.460	1.460	187,500
2023-05-25	1.510	1.510	1.480	1.480	1.480	264,500

← NewerPage 14 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.