Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.67	1.73	1.67	1.72	-	1.18%	352,500
Feb 10, 2026	1.62	1.72	1.62	1.70	1.70	3.66%	711,500
Feb 9, 2026	1.65	1.66	1.62	1.64	1.64	-2.96%	850,000
Feb 6, 2026	1.74	1.74	1.66	1.69	1.69	-3.43%	516,000
Feb 5, 2026	1.71	1.77	1.68	1.75	1.75	2.34%	617,500
Feb 4, 2026	1.81	1.81	1.66	1.71	1.71	-7.07%	1,143,500
Feb 3, 2026	1.91	1.91	1.82	1.84	1.84	-3.16%	670,500
Feb 2, 2026	2.01	2.01	1.86	1.90	1.90	-8.21%	1,455,500
Jan 30, 2026	2.09	2.09	2.07	2.07	2.07	-0.96%	12,500
Jan 29, 2026	2.14	2.14	2.01	2.09	2.09	-2.34%	1,308,500
Jan 28, 2026	2.24	2.25	2.14	2.14	2.14	-2.73%	1,260,500
Jan 27, 2026	2.21	2.25	2.18	2.20	2.20	0.46%	357,000
Jan 26, 2026	2.22	2.22	2.18	2.19	2.19	-0.90%	75,500
Jan 23, 2026	2.19	2.27	2.13	2.21	2.21	0.91%	1,274,500
Jan 22, 2026	2.18	2.25	2.16	2.19	2.19	-3.95%	967,500
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