Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.74	0.75	0.72	0.75	0.75	1.36%	260,500
Sep 30, 2026	0.77	0.77	0.73	0.74	0.74	-3.92%	459,500
Sep 29, 2026	0.77	0.80	0.75	0.77	0.77	-3.77%	227,000
Sep 28, 2026	0.78	0.81	0.72	0.80	0.80	2.58%	709,000
Sep 25, 2026	0.78	0.83	0.77	0.78	0.78	4.73%	847,000
Sep 24, 2026	0.76	0.76	0.72	0.74	0.74	-2.63%	686,000
Sep 23, 2026	0.72	0.87	0.72	0.76	0.76	8.57%	3,035,500
Sep 22, 2026	0.66	0.72	0.66	0.70	0.70	3.70%	5,994,500
Sep 21, 2026	0.70	0.71	0.66	0.68	0.68	-3.57%	331,000
Sep 18, 2026	0.69	0.70	0.67	0.70	0.70	4.48%	705,500
Sep 17, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	2,231,500
Sep 16, 2026	0.62	0.65	0.61	0.65	0.65	2.36%	197,000
Sep 15, 2026	0.59	0.68	0.59	0.64	0.64	6.72%	4,265,500
Sep 14, 2026	0.61	0.62	0.58	0.60	0.60	-1.65%	116,000
Sep 11, 2026	0.61	0.66	0.59	0.61	0.61	-1.63%	136,500
Sep 10, 2026	0.66	0.66	0.60	0.62	0.62	-	145,000
Sep 9, 2026	0.60	0.62	0.59	0.62	0.62	-	207,000
Sep 8, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	8,500
Sep 7, 2026	0.61	0.65	0.61	0.62	0.62	-2.36%	72,000
Sep 4, 2026	0.67	0.67	0.63	0.64	0.64	-0.78%	7,500
Sep 3, 2026	0.64	0.64	0.63	0.64	0.64	-	245,500
Sep 2, 2026	0.61	0.65	0.59	0.64	0.64	5.79%	1,087,500
Sep 1, 2026	0.63	0.63	0.61	0.61	0.61	-3.20%	6,500
Aug 31, 2026	0.63	0.64	0.61	0.63	0.63	-4.58%	798,000
Aug 28, 2026	0.64	0.67	0.61	0.66	0.66	1.55%	210,500
Aug 27, 2026	0.65	0.69	0.62	0.65	0.65	-	447,500
Aug 26, 2026	0.64	0.66	0.64	0.65	0.65	5.74%	15,500
Aug 25, 2026	0.65	0.65	0.61	0.61	0.61	-5.43%	293,500
Aug 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 21, 2026	0.64	0.65	0.59	0.65	0.65	1.57%	202,500
Aug 20, 2026	0.63	0.65	0.62	0.64	0.64	4.96%	267,500
Aug 19, 2026	0.60	0.66	0.60	0.61	0.61	-	191,000
Aug 18, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	67,500
Aug 17, 2026	0.62	0.63	0.62	0.62	0.62	-	121,000
Aug 14, 2026	0.63	0.63	0.60	0.62	0.62	-2.38%	6,000
Aug 13, 2026	0.69	0.69	0.62	0.63	0.63	3.28%	130,500
Aug 12, 2026	0.60	0.63	0.59	0.61	0.61	-2.40%	140,000
Aug 11, 2026	0.59	0.63	0.59	0.63	0.63	5.04%	323,500
Aug 10, 2026	0.58	0.65	0.58	0.60	0.60	-2.46%	314,000
Aug 7, 2026	0.59	0.64	0.57	0.61	0.61	1.67%	550,500
Aug 6, 2026	0.61	0.65	0.60	0.60	0.60	-1.64%	78,000
Aug 5, 2026	0.61	0.61	0.58	0.61	0.61	0.83%	229,000
Aug 4, 2026	0.65	0.65	0.61	0.61	0.61	-6.20%	401,500
Aug 3, 2026	0.61	0.68	0.59	0.65	0.65	5.74%	428,500
Jul 31, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	299,500
Jul 30, 2026	0.62	0.67	0.62	0.63	0.63	-1.56%	510,000
Jul 29, 2026	0.67	0.67	0.62	0.64	0.64	-4.48%	683,000
Jul 28, 2026	0.65	0.69	0.65	0.67	0.67	3.08%	484,482
Jul 27, 2026	0.63	0.76	0.60	0.65	0.65	-2.99%	566,500
Jul 24, 2026	0.63	0.67	0.63	0.67	0.67	1.52%	18,500