Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.280	2.320	2.200	2.290	2.290	440,000
2023-02-22	2.350	2.370	2.280	2.340	2.340	264,000
2023-02-21	2.340	2.430	2.340	2.400	2.400	384,500
2023-02-20	2.340	2.390	2.330	2.360	2.360	144,500
2023-02-17	2.380	2.440	2.310	2.330	2.330	556,500
2023-02-16	2.310	2.410	2.300	2.300	2.300	125,000
2023-02-15	2.340	2.410	2.310	2.350	2.350	93,000
2023-02-14	2.380	2.400	2.310	2.340	2.340	128,000
2023-02-13	2.330	2.380	2.300	2.380	2.380	348,500
2023-02-10	2.380	2.380	2.330	2.350	2.350	234,500
2023-02-09	2.400	2.400	2.350	2.380	2.380	298,500
2023-02-08	2.510	2.510	2.430	2.450	2.450	170,000
2023-02-07	2.500	2.500	2.440	2.460	2.460	86,000
2023-02-06	2.500	2.500	2.410	2.440	2.440	179,000
2023-02-03	2.450	2.560	2.450	2.530	2.530	584,000
2023-02-02	2.390	2.550	2.390	2.500	2.500	1,033,500
2023-02-01	2.380	2.460	2.350	2.390	2.390	390,000
2023-01-31	2.410	2.470	2.360	2.370	2.370	249,500
2023-01-30	2.440	2.540	2.420	2.420	2.420	165,500
2023-01-27	2.500	2.500	2.460	2.480	2.480	224,500
2023-01-26	2.520	2.550	2.370	2.500	2.500	305,500
2023-01-20	2.510	2.600	2.510	2.510	2.510	168,000
2023-01-19	2.500	2.550	2.380	2.510	2.510	524,500
2023-01-18	2.420	2.510	2.420	2.500	2.500	852,500
2023-01-17	2.550	2.550	2.410	2.470	2.470	362,000
2023-01-16	2.410	2.640	2.410	2.540	2.540	1,225,500
2023-01-13	2.460	2.600	2.340	2.500	2.500	1,090,500
2023-01-12	2.510	2.610	2.440	2.450	2.450	657,000
2023-01-11	2.320	2.590	2.270	2.500	2.500	2,778,000
2023-01-10	2.180	2.430	2.180	2.300	2.300	1,765,500
2023-01-09	2.210	2.210	2.020	2.140	2.140	1,385,500
2023-01-06	2.230	2.260	2.200	2.200	2.200	58,500
2023-01-05	2.280	2.300	2.200	2.230	2.230	81,000
2023-01-04	2.300	2.300	2.190	2.240	2.240	421,000
2023-01-03	2.270	2.360	2.260	2.300	2.300	93,000
2022-12-30	2.280	2.360	2.270	2.290	2.290	443,500
2022-12-29	2.240	2.250	2.230	2.250	2.250	36,500
2022-12-28	2.250	2.250	2.200	2.230	2.230	145,000
2022-12-23	2.230	2.310	2.230	2.260	2.260	40,000
2022-12-22	2.300	2.350	2.250	2.300	2.300	150,500
2022-12-21	2.260	2.350	2.260	2.280	2.280	42,000
2022-12-20	2.320	2.420	2.240	2.300	2.300	594,500
2022-12-19	2.440	2.470	2.350	2.410	2.410	396,500
2022-12-16	2.460	2.610	2.410	2.570	2.570	75,000
2022-12-15	2.500	2.550	2.450	2.510	2.510	302,000
2022-12-14	2.550	2.580	2.500	2.530	2.530	166,500
2022-12-13	2.600	2.600	2.500	2.530	2.530	72,500
2022-12-12	2.580	2.600	2.500	2.600	2.600	315,500
2022-12-09	2.460	2.500	2.450	2.500	2.500	93,500
2022-12-08	2.340	2.550	2.300	2.400	2.400	292,500
2022-12-07	2.360	2.410	2.240	2.350	2.350	272,820
2022-12-06	2.360	2.360	2.350	2.350	2.350	46,500
2022-12-05	2.200	2.460	2.200	2.360	2.360	1,186,000
2022-12-02	2.130	2.220	2.130	2.200	2.200	54,000
2022-12-01	2.050	2.140	2.040	2.130	2.130	412,500
2022-11-30	2.150	2.150	2.020	2.020	2.020	314,000
2022-11-29	2.120	2.240	2.040	2.190	2.190	2,298,000
2022-11-28	2.090	2.200	2.090	2.190	2.190	76,500
2022-11-25	2.060	2.190	2.020	2.090	2.090	130,000
2022-11-24	1.960	2.200	1.930	2.060	2.060	1,249,500

← NewerPage 16 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.