Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.32	2.32	2.27	2.28	2.28	-0.87%	486,500
Jan 20, 2026	2.37	2.37	2.30	2.30	2.30	-2.95%	338,000
Jan 19, 2026	2.42	2.43	2.37	2.37	2.37	-3.27%	770,000
Jan 16, 2026	2.47	2.50	2.36	2.45	2.45	1.24%	629,000
Jan 15, 2026	2.40	2.44	2.37	2.42	2.42	-0.82%	402,500
Jan 14, 2026	2.65	2.65	2.40	2.44	2.44	-5.06%	1,424,000
Jan 13, 2026	2.50	2.70	2.43	2.57	2.57	6.64%	1,564,137
Jan 12, 2026	2.40	2.44	2.25	2.41	2.41	0.42%	978,500
Jan 9, 2026	2.40	2.42	2.33	2.40	2.40	-	128,000
Jan 8, 2026	2.39	2.40	2.34	2.40	2.40	0.42%	129,000
Jan 7, 2026	2.33	2.41	2.33	2.39	2.39	-	184,000
Jan 6, 2026	2.37	2.40	2.35	2.39	2.39	0.84%	234,000
Jan 5, 2026	2.37	2.41	2.35	2.37	2.37	0.42%	361,000
Jan 2, 2026	2.38	2.38	2.25	2.36	2.36	-0.84%	133,500
Dec 31, 2025	2.37	2.45	2.36	2.38	2.38	0.42%	108,000
Dec 30, 2025	2.29	2.42	2.28	2.37	2.37	3.95%	535,000
Dec 29, 2025	2.29	2.33	2.25	2.28	2.28	1.33%	678,880
Dec 24, 2025	2.11	2.33	2.11	2.25	2.25	3.21%	986,564
Dec 23, 2025	2.18	2.18	2.08	2.18	2.18	-0.91%	650,500
Dec 22, 2025	2.25	2.25	2.16	2.20	2.20	-2.22%	411,000
Dec 19, 2025	2.16	2.34	2.15	2.25	2.25	-	490,500
Dec 18, 2025	2.27	2.33	2.15	2.25	2.25	-0.88%	743,500
Dec 17, 2025	2.31	2.40	2.24	2.27	2.27	-5.42%	1,154,000
Dec 16, 2025	2.44	2.44	2.29	2.40	2.40	-1.64%	752,000
Dec 15, 2025	2.41	2.47	2.41	2.44	2.44	-1.21%	88,500
Dec 12, 2025	2.48	2.49	2.46	2.47	2.47	1.23%	168,500
Dec 11, 2025	2.46	2.50	2.44	2.44	2.44	-0.81%	72,500
Dec 10, 2025	2.38	2.48	2.38	2.46	2.46	2.07%	245,000
Dec 9, 2025	2.45	2.50	2.40	2.41	2.41	-1.63%	188,000
Dec 8, 2025	2.45	2.46	2.38	2.45	2.45	-2.00%	466,000
Dec 5, 2025	2.50	2.52	2.43	2.50	2.50	-	355,500
Dec 4, 2025	2.40	2.51	2.39	2.50	2.50	1.63%	368,000
Dec 3, 2025	2.44	2.47	2.35	2.46	2.46	-1.60%	485,500
Dec 2, 2025	2.49	2.50	2.42	2.50	2.50	2.04%	360,500
Dec 1, 2025	2.49	2.49	2.42	2.45	2.45	-1.61%	476,500
Nov 28, 2025	2.51	2.65	2.48	2.49	2.49	-2.35%	278,000
Nov 27, 2025	2.51	2.55	2.46	2.55	2.55	0.39%	374,000
Nov 26, 2025	2.47	2.54	2.42	2.54	2.54	2.83%	148,000
Nov 25, 2025	2.42	2.50	2.42	2.47	2.47	-0.80%	310,000
Nov 24, 2025	2.54	2.55	2.41	2.49	2.49	-1.97%	661,000
Nov 21, 2025	2.53	2.55	2.38	2.54	2.54	-4.15%	652,500
Nov 20, 2025	2.60	2.65	2.50	2.65	2.65	1.53%	220,500
Nov 19, 2025	2.57	2.61	2.51	2.61	2.61	-	413,500
Nov 18, 2025	2.70	2.70	2.61	2.61	2.61	-2.97%	507,500
Nov 17, 2025	2.65	2.71	2.55	2.69	2.69	-	617,500
Nov 14, 2025	2.74	2.75	2.60	2.69	2.69	-1.82%	1,969,500
Nov 13, 2025	2.61	2.75	2.60	2.74	2.74	4.98%	536,000
Nov 12, 2025	2.55	2.65	2.55	2.61	2.61	1.95%	206,000
Nov 11, 2025	2.59	2.63	2.53	2.56	2.56	-0.78%	329,500
Nov 10, 2025	2.55	2.64	2.55	2.58	2.58	2.79%	234,000