Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.70	0.79	0.70	0.74	0.74	-6.33%	539,000
Jul 9, 2026	0.81	0.84	0.77	0.79	0.79	-	636,500
Jul 8, 2026	0.75	0.92	0.75	0.79	0.79	11.27%	1,812,500
Jul 7, 2026	0.75	0.75	0.70	0.71	0.71	-5.33%	425,500
Jul 6, 2026	0.66	0.82	0.66	0.75	0.75	5.63%	541,500
Jul 3, 2026	0.72	0.76	0.64	0.71	0.71	1.43%	881,000
Jul 2, 2026	0.56	0.83	0.56	0.70	0.70	25.00%	1,551,500
Jun 30, 2026	0.57	0.59	0.53	0.56	0.56	-5.08%	616,000
Jun 29, 2026	0.62	0.62	0.55	0.59	0.59	-6.35%	800,500
Jun 26, 2026	0.67	0.67	0.60	0.63	0.63	-1.56%	108,000
Jun 25, 2026	0.67	0.67	0.60	0.64	0.64	-	359,500
Jun 24, 2026	0.76	0.76	0.63	0.64	0.64	-11.11%	589,000
Jun 23, 2026	0.71	0.73	0.66	0.72	0.72	1.41%	190,500
Jun 22, 2026	0.65	0.74	0.61	0.71	0.71	4.41%	438,495
Jun 18, 2026	0.78	0.78	0.64	0.68	0.68	-	801,500
Jun 17, 2026	0.67	0.71	0.62	0.68	0.68	-1.45%	1,036,000
Jun 16, 2026	0.76	0.76	0.67	0.69	0.69	-9.21%	484,500
Jun 15, 2026	0.83	0.83	0.73	0.76	0.76	-	151,500
Jun 12, 2026	0.75	0.76	0.69	0.76	0.76	1.33%	708,500
Jun 11, 2026	0.85	0.89	0.69	0.75	0.75	-11.76%	1,630,000
Jun 10, 2026	0.79	0.87	0.79	0.85	0.85	6.25%	579,000
Jun 9, 2026	0.80	0.80	0.73	0.80	0.80	5.26%	108,500
Jun 8, 2026	0.79	0.79	0.71	0.76	0.76	-5.00%	679,000
Jun 5, 2026	0.83	0.83	0.79	0.80	0.80	-3.61%	310,000
Jun 4, 2026	0.81	0.86	0.80	0.83	0.83	-4.60%	382,000
Jun 3, 2026	0.90	0.90	0.80	0.87	0.87	-3.33%	1,103,500
Jun 2, 2026	0.91	0.92	0.87	0.90	0.90	-1.10%	330,500
Jun 1, 2026	1.01	1.01	0.89	0.91	0.91	-8.08%	1,015,000
May 29, 2026	0.95	0.99	0.89	0.99	0.99	10.00%	795,500
May 28, 2026	1.12	1.12	0.90	0.90	0.90	-6.25%	418,000
May 27, 2026	0.99	0.99	0.93	0.96	0.96	-3.03%	524,500
May 26, 2026	1.00	1.01	0.95	0.99	0.99	-1.98%	674,000
May 22, 2026	0.99	1.01	0.95	1.01	1.01	2.02%	267,500
May 21, 2026	1.00	1.00	0.95	0.99	0.99	-1.00%	318,500
May 20, 2026	1.13	1.13	0.89	1.00	1.00	5.26%	575,500
May 19, 2026	0.92	0.96	0.91	0.95	0.95	3.26%	277,500
May 18, 2026	0.97	0.97	0.89	0.92	0.92	-5.15%	765,000
May 15, 2026	1.01	1.01	0.93	0.97	0.97	1.04%	458,000
May 14, 2026	0.99	0.99	0.91	0.96	0.96	-4.00%	1,454,000
May 13, 2026	1.04	1.05	0.99	1.00	1.00	-3.85%	765,500
May 12, 2026	1.07	1.07	1.03	1.04	1.04	-2.80%	83,000
May 11, 2026	1.03	1.09	1.00	1.07	1.07	1.90%	691,018
May 8, 2026	1.02	1.06	1.02	1.05	1.05	2.94%	186,500
May 7, 2026	1.00	1.03	0.99	1.02	1.02	2.00%	411,000
May 6, 2026	1.10	1.10	0.98	1.00	1.00	-9.09%	2,378,500
May 5, 2026	1.13	1.13	1.06	1.10	1.10	0.92%	207,500
May 4, 2026	1.16	1.16	1.09	1.09	1.09	-6.03%	481,500
Apr 30, 2026	1.18	1.18	1.13	1.16	1.16	-2.52%	123,000
Apr 29, 2026	1.16	1.21	1.15	1.19	1.19	2.59%	362,500
Apr 28, 2026	1.23	1.24	1.15	1.16	1.16	-6.45%	598,500