Broncus Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 4.070 | 4.160 | 3.620 | 3.620 | 3.620 | 237,500 |
| 2022-03-03 | 4.730 | 4.730 | 4.020 | 4.070 | 4.070 | 158,000 |
| 2022-03-02 | 4.250 | 4.250 | 4.090 | 4.120 | 4.120 | 23,000 |
| 2022-03-01 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 77,000 |
| 2022-02-28 | 4.190 | 4.200 | 4.060 | 4.060 | 4.060 | 25,500 |
| 2022-02-25 | 4.060 | 4.300 | 4.050 | 4.200 | 4.200 | 12,500 |
| 2022-02-24 | 4.300 | 4.310 | 4.020 | 4.040 | 4.040 | 70,500 |
| 2022-02-23 | 4.150 | 4.290 | 4.150 | 4.250 | 4.250 | 26,000 |
| 2022-02-22 | 4.300 | 4.350 | 4.140 | 4.150 | 4.150 | 44,000 |
| 2022-02-21 | 4.250 | 4.380 | 4.190 | 4.300 | 4.300 | 93,000 |
| 2022-02-18 | 4.150 | 4.260 | 4.150 | 4.240 | 4.240 | 35,000 |
| 2022-02-17 | 4.130 | 4.260 | 4.130 | 4.150 | 4.150 | 33,500 |
| 2022-02-16 | 4.070 | 4.200 | 4.050 | 4.130 | 4.130 | 200,500 |
| 2022-02-15 | 4.010 | 4.380 | 4.010 | 4.050 | 4.050 | 217,000 |
| 2022-02-14 | 4.560 | 4.560 | 4.110 | 4.130 | 4.130 | 334,000 |
| 2022-02-11 | 4.850 | 4.980 | 4.570 | 4.570 | 4.570 | 283,500 |
| 2022-02-10 | 5.160 | 5.290 | 4.750 | 4.770 | 4.770 | 687,000 |
| 2022-02-09 | 5.360 | 5.650 | 5.160 | 5.160 | 5.160 | 230,000 |
| 2022-02-08 | 6.000 | 6.020 | 5.340 | 5.350 | 5.350 | 362,500 |
| 2022-02-07 | 6.350 | 6.350 | 6.000 | 6.110 | 6.110 | 75,000 |
| 2022-02-04 | 6.610 | 6.610 | 6.300 | 6.340 | 6.340 | 20,000 |
| 2022-01-31 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 27,000 |
| 2022-01-28 | 6.510 | 6.700 | 6.320 | 6.700 | 6.700 | 51,500 |
| 2022-01-27 | 6.700 | 7.000 | 6.400 | 6.700 | 6.700 | 28,500 |
| 2022-01-26 | 7.050 | 7.100 | 6.900 | 7.050 | 7.050 | 101,000 |
| 2022-01-25 | 7.960 | 8.000 | 7.010 | 7.050 | 7.050 | 229,000 |
| 2022-01-24 | 8.200 | 8.200 | 7.960 | 7.960 | 7.960 | 68,000 |
| 2022-01-21 | 8.400 | 8.500 | 8.100 | 8.110 | 8.110 | 117,500 |
| 2022-01-20 | 8.210 | 8.270 | 8.210 | 8.250 | 8.250 | 66,000 |
| 2022-01-19 | 8.270 | 8.300 | 8.210 | 8.210 | 8.210 | 23,000 |
| 2022-01-18 | 8.600 | 8.600 | 8.260 | 8.260 | 8.260 | 6,500 |
| 2022-01-17 | 8.480 | 8.700 | 8.230 | 8.600 | 8.600 | 22,000 |
| 2022-01-14 | 8.750 | 8.750 | 8.480 | 8.680 | 8.680 | 14,000 |
| 2022-01-13 | 8.640 | 9.030 | 8.640 | 8.750 | 8.750 | 41,000 |
| 2022-01-12 | 9.000 | 9.000 | 8.490 | 8.730 | 8.730 | 33,000 |
| 2022-01-11 | 8.600 | 8.900 | 8.600 | 8.830 | 8.830 | 15,500 |
| 2022-01-10 | 8.600 | 8.900 | 8.600 | 8.800 | 8.800 | 6,000 |
| 2022-01-07 | 8.700 | 8.750 | 8.600 | 8.600 | 8.600 | 16,632 |
| 2022-01-06 | 8.510 | 8.560 | 8.500 | 8.500 | 8.500 | 57,500 |
| 2022-01-05 | 8.800 | 8.960 | 8.680 | 8.680 | 8.680 | 86,000 |
| 2022-01-04 | 8.700 | 8.780 | 8.530 | 8.670 | 8.670 | 21,000 |
| 2022-01-03 | 8.900 | 8.950 | 8.500 | 8.930 | 8.930 | 27,500 |
| 2021-12-31 | 8.080 | 9.310 | 8.080 | 9.000 | 9.000 | 229,500 |
| 2021-12-30 | 8.060 | 8.310 | 7.840 | 8.060 | 8.060 | 296,500 |
| 2021-12-29 | 8.090 | 8.150 | 8.000 | 8.110 | 8.110 | 66,500 |
| 2021-12-28 | 8.280 | 8.280 | 8.010 | 8.090 | 8.090 | 107,500 |
| 2021-12-24 | 8.040 | 8.380 | 7.960 | 8.300 | 8.300 | 107,500 |
| 2021-12-23 | 8.040 | 8.160 | 7.930 | 8.040 | 8.040 | 95,331 |
| 2021-12-22 | 8.200 | 8.210 | 8.050 | 8.160 | 8.160 | 22,000 |
| 2021-12-21 | 8.350 | 8.400 | 8.060 | 8.200 | 8.200 | 32,500 |
| 2021-12-20 | 8.010 | 8.560 | 8.010 | 8.360 | 8.360 | 84,500 |
| 2021-12-17 | 8.110 | 8.300 | 8.000 | 8.080 | 8.080 | 138,500 |
| 2021-12-16 | 8.380 | 8.380 | 8.000 | 8.110 | 8.110 | 181,500 |
| 2021-12-15 | 8.740 | 8.740 | 8.380 | 8.380 | 8.380 | 176,500 |
| 2021-12-14 | 9.000 | 9.200 | 8.740 | 8.740 | 8.740 | 195,000 |
| 2021-12-13 | 9.310 | 9.360 | 9.110 | 9.130 | 9.130 | 180,500 |
| 2021-12-10 | 9.580 | 9.580 | 9.260 | 9.310 | 9.310 | 65,500 |
| 2021-12-09 | 9.600 | 9.900 | 9.400 | 9.580 | 9.580 | 154,000 |
| 2021-12-08 | 9.500 | 9.800 | 9.440 | 9.600 | 9.600 | 179,000 |
| 2021-12-07 | 9.580 | 10.020 | 9.410 | 9.440 | 9.440 | 137,800 |
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.