Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.180	1.180	1.130	1.160	1.160	123,000
2026-04-29	1.160	1.210	1.150	1.190	1.190	362,500
2026-04-28	1.230	1.240	1.150	1.160	1.160	598,500
2026-04-27	1.270	1.280	1.200	1.240	1.240	428,500
2026-04-24	1.220	1.260	1.210	1.260	1.260	328,000
2026-04-23	1.290	1.330	1.190	1.200	1.200	962,000
2026-04-22	1.320	1.320	1.260	1.260	1.260	228,000
2026-04-21	1.240	1.350	1.230	1.300	1.300	287,500
2026-04-20	1.340	1.370	1.280	1.280	1.280	378,500
2026-04-17	1.400	1.400	1.340	1.340	1.340	780,000
2026-04-16	1.360	1.420	1.360	1.400	1.400	50,000
2026-04-15	1.390	1.400	1.360	1.370	1.370	323,500
2026-04-14	1.370	1.410	1.340	1.390	1.390	261,000
2026-04-13	1.340	1.400	1.330	1.370	1.370	454,500
2026-04-10	1.320	1.420	1.320	1.370	1.370	616,500
2026-04-09	1.370	1.440	1.320	1.350	1.350	662,000
2026-04-08	1.400	1.460	1.370	1.370	1.370	787,000
2026-04-02	1.470	1.530	1.370	1.370	1.370	1,599,500
2026-04-01	1.230	1.480	1.100	1.470	1.470	6,602,000
2026-03-31	1.160	1.340	1.150	1.230	1.230	3,824,000
2026-03-30	1.100	1.160	1.030	1.150	1.150	1,640,500
2026-03-27	1.000	1.100	1.000	1.100	1.100	1,871,434
2026-03-26	1.070	1.100	1.010	1.010	1.010	856,500
2026-03-25	1.110	1.130	1.060	1.090	1.090	618,000
2026-03-24	1.060	1.130	1.000	1.130	1.130	958,500
2026-03-23	1.210	1.220	1.030	1.060	1.060	2,990,000
2026-03-20	1.290	1.330	1.220	1.260	1.260	120,000
2026-03-19	1.270	1.270	1.220	1.270	1.270	839,000
2026-03-18	1.280	1.290	1.250	1.290	1.290	203,500
2026-03-17	1.330	1.350	1.290	1.290	1.290	440,500
2026-03-16	1.300	1.340	1.290	1.330	1.330	136,000
2026-03-13	1.340	1.360	1.300	1.340	1.340	263,000
2026-03-12	1.380	1.380	1.300	1.350	1.350	283,000
2026-03-11	1.410	1.430	1.360	1.380	1.380	224,500
2026-03-10	1.370	1.440	1.340	1.410	1.410	740,000
2026-03-09	1.380	1.380	1.310	1.370	1.370	155,500
2026-03-06	1.350	1.380	1.340	1.380	1.380	412,500
2026-03-05	1.400	1.410	1.300	1.340	1.340	611,500
2026-03-04	1.490	1.490	1.300	1.370	1.370	1,314,500
2026-03-03	1.600	1.600	1.460	1.490	1.490	526,000
2026-03-02	1.680	1.680	1.600	1.600	1.600	529,000
2026-02-27	1.680	1.690	1.660	1.690	1.690	82,500
2026-02-26	1.640	1.690	1.640	1.680	1.680	580,000
2026-02-25	1.690	1.700	1.660	1.680	1.680	371,500
2026-02-24	1.760	1.760	1.640	1.700	1.700	321,000
2026-02-23	1.720	1.740	1.680	1.700	1.700	80,500
2026-02-20	1.690	1.740	1.670	1.690	1.690	493,000
2026-02-16	1.680	1.700	1.680	1.680	1.680	19,000
2026-02-13	1.710	1.750	1.690	1.700	1.700	683,500
2026-02-12	1.700	1.720	1.680	1.710	1.710	350,500
2026-02-11	1.670	1.730	1.670	1.710	1.710	505,500
2026-02-10	1.620	1.720	1.620	1.700	1.700	711,500
2026-02-09	1.650	1.660	1.620	1.640	1.640	850,000
2026-02-06	1.740	1.740	1.660	1.690	1.690	516,000
2026-02-05	1.710	1.770	1.680	1.750	1.750	617,500
2026-02-04	1.810	1.810	1.660	1.710	1.710	1,143,500
2026-02-03	1.910	1.910	1.820	1.840	1.840	670,500
2026-02-02	2.010	2.010	1.860	1.900	1.900	1,455,500
2026-01-30	2.090	2.090	2.070	2.070	2.070	12,500
2026-01-29	2.140	2.140	2.010	2.090	2.090	1,308,500

← NewerPage 3 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.