Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	2.310	2.320	2.240	2.320	2.320	150,500
2022-06-02	2.350	2.350	2.220	2.290	2.290	81,500
2022-06-01	2.260	2.350	2.260	2.350	2.350	9,500
2022-05-31	2.230	2.360	2.200	2.360	2.360	211,500
2022-05-30	2.230	2.280	2.180	2.250	2.250	83,000
2022-05-27	2.280	2.450	2.160	2.260	2.260	1,263,000
2022-05-26	2.190	2.220	2.150	2.220	2.220	26,500
2022-05-25	2.200	2.230	2.100	2.150	2.150	228,000
2022-05-24	2.210	2.210	2.080	2.180	2.180	246,500
2022-05-23	2.190	2.200	2.160	2.200	2.200	146,500
2022-05-20	2.240	2.270	2.180	2.180	2.180	294,500
2022-05-19	2.210	2.240	2.150	2.240	2.240	87,500
2022-05-18	2.230	2.250	2.180	2.250	2.250	105,000
2022-05-17	2.260	2.260	2.180	2.210	2.210	241,000
2022-05-16	2.250	2.270	2.220	2.260	2.260	227,000
2022-05-13	2.300	2.330	2.210	2.240	2.240	420,500
2022-05-12	2.330	2.330	2.220	2.330	2.330	5,500
2022-05-11	2.430	2.430	2.230	2.330	2.330	213,500
2022-05-10	2.210	2.520	2.210	2.430	2.430	66,500
2022-05-06	2.370	2.450	2.360	2.390	2.390	35,000
2022-05-05	2.400	2.450	2.300	2.450	2.450	308,500
2022-05-04	2.520	2.520	2.420	2.450	2.450	99,000
2022-05-03	2.470	2.500	2.400	2.500	2.500	324,500
2022-04-29	2.480	2.510	2.440	2.460	2.460	202,000
2022-04-28	2.490	2.500	2.430	2.460	2.460	74,500
2022-04-27	2.400	2.500	2.400	2.490	2.490	54,000
2022-04-26	2.650	2.650	2.520	2.560	2.560	187,500
2022-04-25	2.550	2.600	2.500	2.520	2.520	310,000
2022-04-22	2.520	2.660	2.520	2.600	2.600	124,500
2022-04-21	2.650	2.690	2.630	2.660	2.660	169,500
2022-04-20	2.700	2.720	2.520	2.720	2.720	234,000
2022-04-19	2.710	2.720	2.650	2.690	2.690	67,000
2022-04-14	2.550	2.700	2.540	2.700	2.700	124,500
2022-04-13	2.620	2.640	2.520	2.550	2.550	268,000
2022-04-12	2.760	2.770	2.620	2.620	2.620	183,000
2022-04-11	2.900	2.900	2.730	2.730	2.730	160,000
2022-04-08	2.950	2.950	2.820	2.890	2.890	184,500
2022-04-07	2.940	3.000	2.940	2.960	2.960	183,000
2022-04-06	3.060	3.130	2.940	2.940	2.940	1,509,000
2022-04-04	3.020	3.220	3.020	3.070	3.070	125,500
2022-04-01	3.250	3.260	3.010	3.110	3.110	404,500
2022-03-31	3.350	3.350	3.210	3.250	3.250	247,500
2022-03-30	3.240	3.600	3.100	3.320	3.320	1,346,000
2022-03-29	3.610	3.610	3.240	3.240	3.240	179,500
2022-03-28	3.790	3.790	3.650	3.650	3.650	471,000
2022-03-25	3.690	3.810	3.620	3.780	3.780	624,000
2022-03-24	3.700	3.850	3.700	3.770	3.770	853,500
2022-03-23	3.480	3.800	3.390	3.700	3.700	839,500
2022-03-22	3.460	3.600	3.200	3.480	3.480	472,500
2022-03-21	3.250	3.700	3.250	3.460	3.460	626,500
2022-03-18	3.220	3.250	3.020	3.200	3.200	214,000
2022-03-17	2.920	3.550	2.920	3.220	3.220	637,000
2022-03-16	2.580	3.000	2.520	2.910	2.910	711,500
2022-03-15	2.900	2.950	2.550	2.580	2.580	381,500
2022-03-14	3.050	3.230	2.900	2.930	2.930	151,000
2022-03-11	3.140	3.300	3.000	3.270	3.270	260,500
2022-03-10	2.930	3.340	2.850	3.000	3.000	496,000
2022-03-09	3.000	3.030	2.680	2.930	2.930	204,000
2022-03-08	3.300	3.300	2.900	3.020	3.020	294,500
2022-03-07	3.630	3.630	3.120	3.330	3.330	199,000

← NewerPage 19 of 21 · 1,236 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.