Broncus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.75	0.75	0.65	0.66	0.66	3.13%	16,500
Jul 22, 2026	0.64	0.67	0.62	0.64	0.64	-	122,500
Jul 21, 2026	0.64	0.68	0.61	0.64	0.64	-4.48%	918,000
Jul 20, 2026	0.66	0.69	0.64	0.67	0.67	-	289,500
Jul 17, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	283,500
Jul 16, 2026	0.72	0.75	0.68	0.70	0.70	-9.09%	693,000
Jul 15, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	101,500
Jul 14, 2026	0.82	0.82	0.76	0.76	0.76	-	46,000
Jul 13, 2026	0.80	0.80	0.74	0.76	0.76	2.70%	376,000
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