Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	627,000
Nov 12, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	250,000
Nov 11, 2026	0.59	0.61	0.56	0.56	0.56	2.75%	37,000
Nov 10, 2026	0.55	0.57	0.54	0.55	0.55	1.87%	368,500
Nov 9, 2026	0.55	0.55	0.53	0.54	0.54	-0.93%	498,000
Nov 6, 2026	0.57	0.59	0.53	0.54	0.54	-4.42%	173,000
Nov 5, 2026	0.60	0.60	0.55	0.57	0.57	-0.88%	860,000
Nov 4, 2026	0.59	0.59	0.57	0.57	0.57	-0.87%	391,500
Nov 3, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	123,000
Nov 2, 2026	0.54	0.57	0.53	0.57	0.57	-1.72%	363,500
Oct 30, 2026	0.54	0.60	0.54	0.58	0.58	8.41%	392,500
Oct 29, 2026	0.58	0.58	0.54	0.54	0.54	-6.96%	66,500
Oct 28, 2026	0.58	0.58	0.58	0.58	0.58	-	106,000
Oct 27, 2026	0.58	0.61	0.58	0.58	0.58	-0.86%	457,500
Oct 26, 2026	0.53	0.58	0.53	0.58	0.58	5.45%	847,500
Oct 23, 2026	0.60	0.60	0.54	0.55	0.55	-2.65%	315,000
Oct 22, 2026	0.60	0.60	0.55	0.57	0.57	-5.83%	522,500
Oct 21, 2026	0.60	0.62	0.58	0.60	0.60	-	1,092,500
Oct 20, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	339,700
Oct 16, 2026	0.62	0.65	0.62	0.64	0.64	5.79%	186,000
Oct 15, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	309,000
Oct 14, 2026	0.61	0.62	0.60	0.62	0.62	-	237,500
Oct 13, 2026	0.61	0.63	0.61	0.62	0.62	-1.60%	109,500
Oct 12, 2026	0.65	0.66	0.62	0.63	0.63	-3.85%	122,500
Oct 9, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	185,500
Oct 8, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	250,000
Oct 7, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	179,000
Oct 6, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	110,000
Oct 5, 2026	0.72	0.75	0.71	0.72	0.72	-3.36%	146,500
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