Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.950	2.120	1.940	1.960	1.960	885,500
2022-11-22	2.000	2.110	1.920	1.950	1.950	324,000
2022-11-21	1.850	2.050	1.850	2.000	2.000	115,000
2022-11-18	2.040	2.040	1.950	1.950	1.950	331,116
2022-11-17	2.080	2.120	1.980	2.000	2.000	2,003,000
2022-11-16	2.080	2.170	2.040	2.080	2.080	261,500
2022-11-15	2.020	2.120	2.020	2.080	2.080	53,500
2022-11-14	2.120	2.120	1.950	2.060	2.060	186,000
2022-11-11	1.980	2.180	1.930	2.060	2.060	756,500
2022-11-10	1.940	1.970	1.880	1.930	1.930	423,000
2022-11-09	1.800	2.330	1.780	1.940	1.940	2,081,124
2022-11-08	1.660	1.860	1.650	1.790	1.790	837,500
2022-11-07	1.570	1.690	1.520	1.640	1.640	869,500
2022-11-04	1.550	1.630	1.550	1.570	1.570	234,500
2022-11-03	1.590	1.600	1.550	1.560	1.560	199,000
2022-11-02	1.540	1.660	1.540	1.600	1.600	559,000
2022-11-01	1.550	1.590	1.540	1.560	1.560	366,000
2022-10-31	1.550	1.550	1.500	1.550	1.550	117,500
2022-10-28	1.560	1.570	1.550	1.550	1.550	81,000
2022-10-27	1.690	1.700	1.520	1.610	1.610	600,000
2022-10-26	1.600	1.730	1.600	1.690	1.690	230,000
2022-10-25	1.490	1.490	1.400	1.430	1.430	13,500
2022-10-24	1.640	1.650	1.460	1.480	1.480	173,000
2022-10-21	1.560	1.560	1.560	1.560	1.560	5,500
2022-10-20	1.510	1.580	1.500	1.540	1.540	85,000
2022-10-19	1.620	1.620	1.570	1.620	1.620	236,500
2022-10-18	1.610	1.620	1.560	1.620	1.620	387,500
2022-10-17	1.570	1.650	1.560	1.620	1.620	55,000
2022-10-14	1.650	1.850	1.610	1.650	1.650	372,000
2022-10-13	1.580	1.690	1.580	1.630	1.630	498,000
2022-10-12	1.550	1.580	1.550	1.580	1.580	1,000
2022-10-11	1.650	1.700	1.600	1.620	1.620	139,500
2022-10-10	1.690	1.720	1.490	1.650	1.650	153,000
2022-10-07	1.690	1.700	1.540	1.690	1.690	47,000
2022-10-06	1.830	1.830	1.690	1.760	1.760	114,000
2022-10-05	1.830	1.950	1.820	1.830	1.830	97,000
2022-10-03	1.810	1.810	1.750	1.760	1.760	93,500
2022-09-30	1.990	1.990	1.800	1.810	1.810	339,000
2022-09-29	2.090	2.090	1.900	1.980	1.980	229,500
2022-09-28	2.050	2.090	2.050	2.090	2.090	3,500
2022-09-27	2.090	2.090	2.090	2.090	2.090	5,500
2022-09-26	2.070	2.100	2.060	2.070	2.070	33,500
2022-09-23	2.240	2.240	2.050	2.070	2.070	82,000
2022-09-22	2.120	2.130	2.050	2.100	2.100	50,500
2022-09-21	2.060	2.410	2.000	2.070	2.070	70,500
2022-09-20	2.100	2.120	2.030	2.060	2.060	212,000
2022-09-19	2.220	2.220	2.100	2.100	2.100	79,000
2022-09-16	2.200	2.240	2.160	2.220	2.220	23,500
2022-09-15	2.300	2.380	2.200	2.250	2.250	165,500
2022-09-14	2.380	2.380	2.350	2.380	2.380	54,500
2022-09-13	2.440	2.490	2.400	2.440	2.440	43,000
2022-09-09	2.430	2.450	2.400	2.420	2.420	52,000
2022-09-08	2.430	2.440	2.430	2.430	2.430	16,500
2022-09-07	2.400	2.500	2.390	2.500	2.500	11,000
2022-09-06	2.400	2.440	2.400	2.410	2.410	34,500
2022-09-05	2.490	2.490	2.410	2.460	2.460	33,000
2022-09-02	2.470	2.480	2.470	2.480	2.480	12,000
2022-09-01	2.530	2.530	2.480	2.480	2.480	30,000
2022-08-31	2.570	2.570	2.500	2.540	2.540	48,500
2022-08-30	2.570	2.570	2.570	2.570	2.570	14,000

← NewerPage 17 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.