Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.750	0.660	0.710	0.710	2,805,500
2025-02-07	0.650	0.660	0.630	0.660	0.660	647,000
2025-02-06	0.620	0.660	0.620	0.640	0.640	1,598,500
2025-02-05	0.600	0.620	0.600	0.620	0.620	683,500
2025-02-04	0.580	0.610	0.580	0.610	0.610	449,500
2025-02-03	0.610	0.620	0.590	0.600	0.600	652,500
2025-01-28	0.630	0.630	0.630	0.630	0.630	457,000
2025-01-27	0.650	0.650	0.630	0.630	0.630	88,000
2025-01-24	0.640	0.650	0.620	0.640	0.640	504,500
2025-01-23	0.650	0.650	0.620	0.640	0.640	1,211,000
2025-01-22	0.630	0.650	0.630	0.650	0.650	2,207,000
2025-01-21	0.630	0.630	0.610	0.630	0.630	633,000
2025-01-20	0.620	0.630	0.610	0.620	0.620	637,500
2025-01-17	0.600	0.630	0.600	0.610	0.610	985,500
2025-01-16	0.610	0.610	0.600	0.610	0.610	469,500
2025-01-15	0.590	0.600	0.590	0.600	0.600	599,500
2025-01-14	0.600	0.600	0.590	0.600	0.600	337,500
2025-01-13	0.580	0.610	0.580	0.600	0.600	265,000
2025-01-10	0.610	0.620	0.600	0.610	0.610	528,000
2025-01-09	0.620	0.630	0.610	0.630	0.630	341,000
2025-01-08	0.650	0.650	0.610	0.620	0.620	830,500
2025-01-07	0.650	0.650	0.630	0.650	0.650	875,500
2025-01-06	0.610	0.650	0.610	0.650	0.650	2,391,500
2025-01-03	0.610	0.630	0.590	0.610	0.610	1,458,500
2025-01-02	0.600	0.620	0.570	0.610	0.610	2,553,000
2024-12-31	0.590	0.590	0.590	0.590	0.590	3,327,000
2024-12-30	0.590	0.600	0.580	0.600	0.600	559,000
2024-12-27	0.600	0.600	0.590	0.600	0.600	1,005,000
2024-12-24	0.600	0.600	0.600	0.600	0.600	700,500
2024-12-23	0.560	0.590	0.560	0.590	0.590	1,154,500
2024-12-20	0.570	0.580	0.570	0.570	0.570	251,500
2024-12-19	0.600	0.600	0.570	0.590	0.590	599,500
2024-12-18	0.600	0.600	0.590	0.600	0.600	1,344,500
2024-12-17	0.590	0.600	0.580	0.590	0.590	2,644,000
2024-12-16	0.610	0.650	0.590	0.590	0.590	2,807,500
2024-12-13	0.570	0.660	0.560	0.600	0.600	12,158,500
2024-12-12	0.510	0.530	0.500	0.530	0.530	425,000
2024-12-11	0.490	0.510	0.490	0.510	0.510	320,500
2024-12-10	0.500	0.500	0.500	0.500	0.500	200,000
2024-12-09	0.500	0.500	0.485	0.500	0.500	499,000
2024-12-06	0.495	0.500	0.475	0.500	0.500	374,500
2024-12-05	0.495	0.510	0.495	0.495	0.495	725,500
2024-12-04	0.480	0.490	0.480	0.490	0.490	144,500
2024-12-03	0.485	0.485	0.480	0.480	0.480	192,500
2024-12-02	0.475	0.475	0.465	0.465	0.465	202,000
2024-11-29	0.470	0.475	0.470	0.475	0.475	6,500
2024-11-28	0.470	0.470	0.465	0.465	0.465	296,000
2024-11-27	0.475	0.495	0.460	0.490	0.490	238,000
2024-11-26	0.475	0.485	0.460	0.460	0.460	198,000
2024-11-25	0.460	0.470	0.460	0.465	0.465	80,000
2024-11-22	0.465	0.475	0.460	0.460	0.460	915,000
2024-11-21	0.465	0.465	0.465	0.465	0.465	354,000
2024-11-20	0.465	0.485	0.465	0.465	0.465	1,271,500
2024-11-19	0.480	0.480	0.465	0.465	0.465	583,000
2024-11-18	0.460	0.480	0.460	0.475	0.475	22,000
2024-11-15	0.470	0.470	0.460	0.460	0.460	122,500
2024-11-14	0.465	0.470	0.460	0.460	0.460	423,500
2024-11-13	0.470	0.490	0.465	0.470	0.470	317,000
2024-11-12	0.485	0.490	0.470	0.470	0.470	378,000
2024-11-11	0.480	0.480	0.475	0.480	0.480	38,500

← NewerPage 8 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.