Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.950	3.130	2.860	3.120	3.120	3,664,500
2025-08-04	2.700	2.950	2.700	2.870	2.870	4,024,000
2025-08-01	2.970	3.040	2.700	2.700	2.700	3,923,000
2025-07-31	3.140	3.280	2.900	2.970	2.970	6,234,500
2025-07-30	2.900	3.230	2.800	3.140	3.140	9,375,708
2025-07-29	2.680	2.920	2.640	2.900	2.900	8,833,500
2025-07-28	2.710	2.810	2.630	2.680	2.680	3,370,900
2025-07-25	2.850	2.850	2.700	2.700	2.700	3,409,500
2025-07-24	2.660	2.770	2.590	2.750	2.750	3,123,000
2025-07-23	2.740	2.740	2.540	2.690	2.690	4,910,000
2025-07-22	2.800	2.990	2.650	2.690	2.690	9,532,812
2025-07-21	2.390	2.880	2.390	2.820	2.820	14,270,981
2025-07-18	2.310	2.520	2.310	2.460	2.460	10,140,500
2025-07-17	2.260	2.360	2.250	2.310	2.310	3,880,500
2025-07-16	2.060	2.340	2.040	2.260	2.260	12,518,500
2025-07-15	2.060	2.130	2.010	2.060	2.060	3,497,500
2025-07-14	2.000	2.060	1.970	2.060	2.060	3,008,000
2025-07-11	1.960	2.030	1.950	1.970	1.970	1,962,760
2025-07-10	1.920	2.090	1.870	1.990	1.990	3,281,000
2025-07-09	1.860	1.940	1.840	1.900	1.900	2,359,000
2025-07-08	1.920	1.970	1.820	1.860	1.860	3,795,500
2025-07-07	1.990	1.990	1.900	1.950	1.950	2,370,500
2025-07-04	2.010	2.010	1.920	1.990	1.990	1,662,500
2025-07-03	2.020	2.070	1.950	2.010	2.010	2,383,000
2025-07-02	2.140	2.140	1.960	2.020	2.020	3,762,000
2025-06-30	2.060	2.090	2.040	2.050	2.050	1,700,500
2025-06-27	2.110	2.120	2.040	2.070	2.070	2,270,264
2025-06-26	2.160	2.170	2.050	2.110	2.110	2,758,000
2025-06-25	2.370	2.440	2.130	2.170	2.170	8,872,756
2025-06-24	2.250	2.480	2.220	2.370	2.370	15,944,000
2025-06-23	2.070	2.090	1.960	2.040	2.040	3,768,500
2025-06-20	2.150	2.330	2.070	2.070	2.070	5,460,000
2025-06-19	2.220	2.310	2.120	2.150	2.150	3,498,000
2025-06-18	2.240	2.290	2.160	2.220	2.220	3,224,000
2025-06-17	2.500	2.520	2.230	2.240	2.240	6,966,000
2025-06-16	2.370	2.550	2.300	2.510	2.510	4,077,000
2025-06-13	2.500	2.500	2.340	2.370	2.370	3,488,000
2025-06-12	2.140	2.570	2.140	2.440	2.440	13,503,500
2025-06-11	2.310	2.400	2.150	2.170	2.170	17,165,000
2025-06-10	2.350	2.350	2.220	2.310	2.310	4,386,000
2025-06-09	2.280	2.380	2.170	2.300	2.300	4,975,500
2025-06-06	2.170	2.300	2.070	2.260	2.260	4,585,500
2025-06-05	2.070	2.290	2.040	2.120	2.120	10,809,500
2025-06-04	1.950	2.090	1.840	2.070	2.070	9,092,378
2025-06-03	2.090	2.110	1.960	1.970	1.970	4,359,000
2025-06-02	2.160	2.160	1.970	2.090	2.090	2,936,500
2025-05-30	2.200	2.260	2.150	2.160	2.160	2,203,500
2025-05-29	2.110	2.300	2.090	2.200	2.200	3,801,500
2025-05-28	2.110	2.140	2.050	2.110	2.110	983,500
2025-05-27	2.040	2.150	2.020	2.110	2.110	1,661,500
2025-05-26	2.160	2.160	2.040	2.040	2.040	2,296,010
2025-05-23	2.190	2.230	2.140	2.170	2.170	1,649,500
2025-05-22	2.180	2.250	2.110	2.160	2.160	2,269,500
2025-05-21	2.080	2.230	2.080	2.180	2.180	4,406,500
2025-05-20	2.010	2.160	1.940	2.080	2.080	5,882,000
2025-05-19	2.220	2.220	1.990	2.040	2.040	4,568,000
2025-05-16	2.170	2.290	2.120	2.220	2.220	3,007,000
2025-05-15	2.290	2.290	2.200	2.200	2.200	2,087,500
2025-05-14	2.280	2.310	2.120	2.300	2.300	4,859,000
2025-05-13	2.300	2.380	2.250	2.270	2.270	2,063,500

← NewerPage 6 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.