Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.620	2.620	2.620	2.620	2.620	0
2022-08-26	2.580	2.640	2.560	2.640	2.640	183,500
2022-08-25	2.590	2.590	2.510	2.580	2.580	32,500
2022-08-24	2.580	2.600	2.540	2.590	2.590	63,500
2022-08-23	2.600	2.600	2.520	2.600	2.600	16,000
2022-08-22	2.600	2.600	2.600	2.600	2.600	0
2022-08-19	2.600	2.600	2.590	2.600	2.600	58,000
2022-08-18	2.620	2.620	2.550	2.600	2.600	98,500
2022-08-17	2.590	2.630	2.590	2.620	2.620	41,500
2022-08-16	2.700	2.700	2.630	2.630	2.630	80,000
2022-08-15	2.660	2.660	2.580	2.660	2.660	401,000
2022-08-12	2.610	2.660	2.610	2.660	2.660	73,000
2022-08-11	2.630	2.670	2.610	2.640	2.640	244,000
2022-08-10	2.650	2.660	2.630	2.630	2.630	141,500
2022-08-09	2.650	2.660	2.650	2.650	2.650	145,000
2022-08-08	2.600	2.620	2.550	2.580	2.580	302,500
2022-08-05	2.560	2.600	2.530	2.600	2.600	1,124,000
2022-08-04	2.620	2.630	2.600	2.600	2.600	76,000
2022-08-03	2.550	2.640	2.520	2.600	2.600	1,087,500
2022-08-02	2.510	2.600	2.480	2.600	2.600	113,500
2022-08-01	2.510	2.560	2.510	2.560	2.560	52,500
2022-07-29	2.560	2.580	2.530	2.570	2.570	124,500
2022-07-28	2.590	2.610	2.540	2.580	2.580	181,500
2022-07-27	2.550	2.610	2.540	2.580	2.580	154,500
2022-07-26	2.620	2.640	2.550	2.620	2.620	170,500
2022-07-25	2.580	2.620	2.530	2.620	2.620	120,500
2022-07-22	2.600	2.690	2.590	2.620	2.620	89,000
2022-07-21	2.570	2.650	2.550	2.590	2.590	316,000
2022-07-20	2.550	2.630	2.500	2.590	2.590	112,500
2022-07-19	2.650	2.650	2.550	2.550	2.550	58,500
2022-07-18	2.540	2.680	2.540	2.650	2.650	106,500
2022-07-15	2.620	2.630	2.500	2.630	2.630	147,500
2022-07-14	2.670	2.680	2.600	2.670	2.670	120,500
2022-07-13	2.670	2.670	2.630	2.670	2.670	96,500
2022-07-12	2.700	2.700	2.570	2.660	2.660	1,333,592
2022-07-11	2.720	2.840	2.690	2.760	2.760	112,000
2022-07-08	2.710	2.770	2.700	2.720	2.720	91,500
2022-07-07	2.740	2.800	2.720	2.800	2.800	591,592
2022-07-06	2.890	2.900	2.800	2.800	2.800	131,000
2022-07-05	2.850	2.850	2.780	2.820	2.820	333,500
2022-07-04	2.900	2.910	2.800	2.850	2.850	877,500
2022-06-30	2.980	3.010	2.720	2.900	2.900	834,500
2022-06-29	2.990	2.990	2.840	2.910	2.910	258,500
2022-06-28	2.830	3.060	2.830	2.990	2.990	554,500
2022-06-27	2.850	2.990	2.740	2.830	2.830	393,500
2022-06-24	2.740	2.900	2.710	2.810	2.810	361,000
2022-06-23	2.700	2.790	2.620	2.780	2.780	327,500
2022-06-22	2.640	2.720	2.580	2.710	2.710	301,000
2022-06-21	2.500	2.640	2.440	2.640	2.640	368,500
2022-06-20	2.380	2.500	2.360	2.500	2.500	301,000
2022-06-17	2.300	2.370	2.170	2.370	2.370	1,509,000
2022-06-16	2.330	2.350	2.240	2.350	2.350	453,500
2022-06-15	2.320	2.400	2.310	2.310	2.310	673,000
2022-06-14	2.390	2.400	2.320	2.370	2.370	191,000
2022-06-13	2.400	2.410	2.320	2.410	2.410	207,000
2022-06-10	2.300	2.430	2.300	2.430	2.430	1,046,500
2022-06-09	2.370	2.370	2.300	2.310	2.310	238,600
2022-06-08	2.370	2.380	2.220	2.370	2.370	793,132
2022-06-07	2.320	2.380	2.250	2.340	2.340	362,000
2022-06-06	2.310	2.320	2.240	2.320	2.320	150,500

← NewerPage 18 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.