Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	9.800	9.900	9.560	9.580	9.580	118,500
2021-12-03	10.000	10.020	9.930	9.950	9.950	21,500
2021-12-02	10.180	10.180	9.900	10.000	10.000	59,000
2021-12-01	9.770	10.360	9.770	10.180	10.180	177,000
2021-11-30	9.970	9.970	9.710	9.770	9.770	56,500
2021-11-29	10.220	10.220	9.790	9.970	9.970	48,500
2021-11-26	10.280	10.300	10.040	10.220	10.220	52,500
2021-11-25	10.000	10.300	9.970	10.300	10.300	73,500
2021-11-24	10.000	10.120	9.660	10.020	10.020	156,000
2021-11-23	10.140	10.560	10.120	10.120	10.120	276,967
2021-11-22	10.820	10.980	10.200	10.200	10.200	161,966
2021-11-19	11.220	11.240	10.700	10.800	10.800	153,857
2021-11-18	11.420	11.420	11.360	11.360	11.360	49,176
2021-11-17	11.400	11.540	11.320	11.540	11.540	110,051
2021-11-16	11.280	11.460	11.260	11.400	11.400	68,300
2021-11-15	11.120	11.340	11.120	11.280	11.280	33,500
2021-11-12	11.640	11.640	11.080	11.100	11.100	76,500
2021-11-11	11.420	11.520	11.420	11.440	11.440	58,000
2021-11-10	10.980	11.500	10.980	11.300	11.300	198,115
2021-11-09	10.820	11.300	10.820	10.980	10.980	162,199
2021-11-08	10.700	11.000	10.620	10.700	10.700	74,999
2021-11-05	10.840	11.300	10.220	10.700	10.700	236,798
2021-11-04	10.860	10.940	10.820	10.820	10.820	50,241
2021-11-03	11.000	11.060	10.800	10.800	10.800	122,631
2021-11-02	10.900	11.660	10.900	11.020	11.020	406,000
2021-11-01	11.300	11.300	10.820	11.040	11.040	180,000
2021-10-29	11.040	11.300	10.700	11.300	11.300	139,900
2021-10-28	11.040	11.340	10.980	11.300	11.300	172,000
2021-10-27	10.860	11.340	10.860	11.040	11.040	151,500
2021-10-26	11.000	11.080	10.800	10.900	10.900	96,500
2021-10-25	10.960	11.100	10.820	11.080	11.080	137,500
2021-10-22	11.020	11.060	10.740	11.040	11.040	83,500
2021-10-21	10.980	11.060	10.920	11.040	11.040	101,500
2021-10-20	11.300	11.300	10.700	10.980	10.980	1,167,000
2021-10-19	11.280	11.340	10.120	11.280	11.280	1,610,000
2021-10-18	11.740	11.740	11.080	11.280	11.280	698,000

← NewerPage 21 of 21 · 1,236 trading days

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.