Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.320	2.390	2.210	2.290	2.290	4,015,600
2025-05-09	2.270	2.320	2.230	2.310	2.310	2,395,500
2025-05-08	2.400	2.400	2.120	2.260	2.260	5,035,500
2025-05-07	2.470	2.470	2.300	2.380	2.380	3,581,500
2025-05-06	2.300	2.580	2.240	2.460	2.460	8,012,500
2025-05-02	2.270	2.420	2.130	2.300	2.300	6,362,500
2025-04-30	2.150	2.450	2.130	2.200	2.200	13,089,500
2025-04-29	2.430	2.490	2.120	2.150	2.150	9,038,000
2025-04-28	2.450	2.880	2.220	2.430	2.430	19,905,600
2025-04-25	1.900	2.570	1.800	2.450	2.450	34,251,664
2025-04-24	1.590	1.940	1.590	1.870	1.870	18,780,500
2025-04-23	1.550	1.680	1.380	1.580	1.580	13,064,000
2025-04-22	1.110	1.560	1.110	1.560	1.560	20,807,500
2025-04-17	1.020	1.100	1.010	1.060	1.060	2,119,500
2025-04-16	1.000	1.040	0.970	1.030	1.030	1,243,000
2025-04-15	1.050	1.050	1.000	1.020	1.020	1,990,500
2025-04-14	1.030	1.070	1.000	1.050	1.050	2,556,000
2025-04-11	0.970	1.100	0.960	1.030	1.030	4,921,000
2025-04-10	1.000	1.020	0.900	0.990	0.990	3,805,500
2025-04-09	0.860	1.020	0.820	0.970	0.970	5,627,126
2025-04-08	0.850	0.980	0.840	0.950	0.950	9,055,500
2025-04-07	0.980	1.000	0.800	0.830	0.830	9,733,000
2025-04-03	1.040	1.100	0.970	1.100	1.100	5,826,000
2025-04-02	0.920	1.080	0.920	1.050	1.050	6,170,500
2025-04-01	0.910	0.940	0.850	0.940	0.940	5,161,000
2025-03-31	0.880	0.980	0.870	0.910	0.910	7,196,000
2025-03-28	0.840	0.890	0.840	0.890	0.890	2,476,000
2025-03-27	0.830	0.900	0.830	0.850	0.850	2,962,000
2025-03-26	0.820	0.850	0.770	0.850	0.850	4,174,500
2025-03-25	0.800	0.940	0.760	0.820	0.820	25,428,491
2025-03-24	0.730	0.790	0.710	0.770	0.770	6,046,500
2025-03-21	0.720	0.740	0.710	0.730	0.730	1,342,500
2025-03-20	0.730	0.730	0.700	0.710	0.710	2,203,000
2025-03-19	0.710	0.740	0.700	0.720	0.720	2,384,500
2025-03-18	0.710	0.740	0.700	0.710	0.710	1,130,500
2025-03-17	0.740	0.740	0.700	0.700	0.700	2,186,500
2025-03-14	0.720	0.740	0.700	0.740	0.740	1,219,500
2025-03-13	0.720	0.740	0.710	0.720	0.720	700,000
2025-03-12	0.730	0.760	0.720	0.720	0.720	1,420,000
2025-03-11	0.710	0.740	0.700	0.740	0.740	1,101,000
2025-03-10	0.720	0.730	0.700	0.730	0.730	1,023,000
2025-03-07	0.730	0.750	0.710	0.730	0.730	1,451,500
2025-03-06	0.720	0.770	0.720	0.730	0.730	2,296,000
2025-03-05	0.700	0.740	0.700	0.710	0.710	1,505,500
2025-03-04	0.730	0.730	0.680	0.690	0.690	1,084,500
2025-03-03	0.710	0.720	0.670	0.710	0.710	2,087,500
2025-02-28	0.750	0.760	0.700	0.710	0.710	2,629,500
2025-02-27	0.780	0.790	0.760	0.760	0.760	966,000
2025-02-26	0.830	0.830	0.760	0.780	0.780	2,289,000
2025-02-25	0.800	0.800	0.770	0.770	0.770	1,410,000
2025-02-24	0.850	0.850	0.770	0.810	0.810	2,439,000
2025-02-21	0.820	0.850	0.780	0.820	0.820	3,308,000
2025-02-20	0.750	0.820	0.740	0.810	0.810	7,169,000
2025-02-19	0.730	0.750	0.730	0.750	0.750	654,000
2025-02-18	0.760	0.760	0.750	0.760	0.760	347,500
2025-02-17	0.770	0.770	0.710	0.760	0.760	1,239,000
2025-02-14	0.720	0.750	0.720	0.750	0.750	1,003,500
2025-02-13	0.730	0.730	0.710	0.720	0.720	434,000
2025-02-12	0.700	0.740	0.690	0.730	0.730	1,388,000
2025-02-11	0.710	0.710	0.680	0.700	0.700	2,234,000

← NewerPage 7 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.