Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.540	1.540	1.500	1.520	1.520	169,000
2023-05-23	1.570	1.590	1.530	1.530	1.530	295,000
2023-05-22	1.620	1.620	1.580	1.590	1.590	212,000
2023-05-19	1.600	1.630	1.560	1.620	1.620	219,500
2023-05-18	1.620	1.680	1.550	1.570	1.570	322,000
2023-05-17	1.620	1.650	1.600	1.610	1.610	284,000
2023-05-16	1.620	1.680	1.620	1.630	1.630	199,000
2023-05-15	1.630	1.760	1.610	1.620	1.620	280,000
2023-05-12	1.660	1.670	1.610	1.620	1.620	324,500
2023-05-11	1.660	1.680	1.630	1.650	1.650	437,000
2023-05-10	1.710	1.710	1.660	1.680	1.680	332,500
2023-05-09	1.750	1.750	1.710	1.710	1.710	180,000
2023-05-08	1.780	1.780	1.730	1.760	1.760	62,000
2023-05-05	1.750	1.780	1.750	1.780	1.780	152,500
2023-05-04	1.740	1.810	1.740	1.750	1.750	399,500
2023-05-03	1.780	1.790	1.770	1.770	1.770	44,500
2023-05-02	1.720	1.850	1.720	1.830	1.830	17,500
2023-04-28	1.800	1.840	1.800	1.810	1.810	141,000
2023-04-27	1.800	1.830	1.710	1.760	1.760	805,000
2023-04-26	1.810	1.830	1.800	1.810	1.810	197,000
2023-04-25	1.800	1.860	1.770	1.800	1.800	319,500
2023-04-24	1.870	1.870	1.790	1.800	1.800	159,000
2023-04-21	1.920	1.920	1.870	1.870	1.870	170,000
2023-04-20	1.820	1.910	1.820	1.890	1.890	576,000
2023-04-19	1.870	1.880	1.800	1.810	1.810	1,983,500
2023-04-18	1.800	1.880	1.800	1.870	1.870	278,500
2023-04-17	1.920	1.940	1.820	1.860	1.860	324,500
2023-04-14	1.800	1.860	1.730	1.840	1.840	943,500
2023-04-13	1.780	1.830	1.760	1.820	1.820	60,500
2023-04-12	1.800	1.830	1.750	1.780	1.780	305,000
2023-04-11	1.670	1.970	1.670	1.800	1.800	1,034,880
2023-04-06	1.530	1.670	1.510	1.670	1.670	238,000
2023-04-04	1.460	1.540	1.460	1.530	1.530	1,086,500
2023-04-03	1.510	1.540	1.470	1.520	1.520	337,500
2023-03-31	1.490	1.530	1.470	1.500	1.500	435,500
2023-03-30	1.510	1.510	1.470	1.480	1.480	280,000
2023-03-29	1.560	1.560	1.470	1.470	1.470	370,000
2023-03-28	1.550	1.570	1.550	1.560	1.560	337,500
2023-03-27	1.550	1.600	1.520	1.550	1.550	732,500
2023-03-24	1.520	1.560	1.520	1.560	1.560	604,000
2023-03-23	1.520	1.540	1.460	1.520	1.520	1,364,000
2023-03-22	1.600	1.600	1.440	1.450	1.450	2,026,000
2023-03-21	1.560	1.560	1.490	1.510	1.510	1,540,500
2023-03-20	1.700	1.700	1.560	1.560	1.560	1,376,500
2023-03-17	1.720	1.730	1.660	1.700	1.700	371,000
2023-03-16	1.710	1.760	1.650	1.710	1.710	1,691,038
2023-03-15	1.780	1.780	1.690	1.700	1.700	479,000
2023-03-14	1.840	1.840	1.670	1.760	1.760	353,500
2023-03-13	1.770	1.900	1.760	1.830	1.830	163,500
2023-03-10	1.850	1.850	1.750	1.760	1.760	965,000
2023-03-09	1.900	1.910	1.880	1.890	1.890	798,500
2023-03-08	1.930	1.930	1.870	1.890	1.890	152,000
2023-03-07	1.910	1.970	1.910	1.930	1.930	124,500
2023-03-06	1.940	1.950	1.900	1.910	1.910	121,500
2023-03-03	1.960	2.000	1.930	1.940	1.940	284,500
2023-03-02	1.960	2.040	1.920	1.950	1.950	831,500
2023-03-01	2.010	2.010	1.920	1.980	1.980	171,000
2023-02-28	1.990	2.070	1.990	2.000	2.000	160,500
2023-02-27	2.050	2.080	1.920	2.080	2.080	898,500
2023-02-24	2.240	2.240	2.050	2.110	2.110	953,500

← NewerPage 15 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.