Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
11.31
-0.95 (-7.75%)
Nov 4, 2025, 4:00 PM EST - Market closed
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 12.22 | 12.22 | 11.22 | 11.31 | 11.31 | -7.75% | 22,579 |
| Nov 3, 2025 | 12.97 | 13.89 | 12.18 | 12.26 | 12.26 | -8.92% | 46,803 |
| Oct 31, 2025 | 12.32 | 13.68 | 12.32 | 13.46 | 13.46 | 8.64% | 24,100 |
| Oct 30, 2025 | 12.45 | 12.79 | 12.00 | 12.39 | 12.39 | -1.08% | 12,880 |
| Oct 29, 2025 | 12.27 | 13.19 | 12.26 | 12.53 | 12.53 | 2.16% | 40,170 |
| Oct 28, 2025 | 12.20 | 12.48 | 11.99 | 12.26 | 12.26 | 4.79% | 28,626 |
| Oct 27, 2025 | 13.01 | 13.49 | 11.70 | 11.70 | 11.70 | -10.38% | 41,261 |
| Oct 24, 2025 | 10.97 | 13.39 | 10.77 | 13.06 | 13.06 | 24.33% | 81,035 |
| Oct 23, 2025 | 10.28 | 10.88 | 10.12 | 10.50 | 10.50 | 1.35% | 51,350 |
| Oct 22, 2025 | 10.27 | 10.42 | 10.00 | 10.36 | 10.36 | 2.07% | 36,026 |
| Oct 21, 2025 | 9.26 | 10.52 | 9.25 | 10.15 | 10.15 | 16.67% | 93,489 |
| Oct 20, 2025 | 8.04 | 8.70 | 8.00 | 8.70 | 8.70 | 8.21% | 19,634 |
| Oct 17, 2025 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | 0.12% | 10,264 |
| Oct 16, 2025 | 8.15 | 8.28 | 8.02 | 8.03 | 8.03 | -0.74% | 8,057 |
| Oct 15, 2025 | 8.49 | 8.62 | 8.09 | 8.09 | 8.09 | -4.71% | 9,382 |
| Oct 14, 2025 | 8.41 | 8.49 | 8.20 | 8.49 | 8.49 | -1.16% | 7,463 |
| Oct 13, 2025 | 8.20 | 8.59 | 8.18 | 8.59 | 8.59 | 2.75% | 13,289 |
| Oct 10, 2025 | 8.75 | 8.75 | 8.30 | 8.36 | 8.36 | -2.56% | 10,935 |
| Oct 9, 2025 | 8.90 | 9.03 | 8.49 | 8.58 | 8.58 | -3.60% | 31,573 |
| Oct 8, 2025 | 8.92 | 8.96 | 8.82 | 8.90 | 8.90 | -1.26% | 7,506 |
| Oct 7, 2025 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | -5.12% | 6,261 |
| Oct 6, 2025 | 9.04 | 9.50 | 8.91 | 9.50 | 9.50 | 5.32% | 28,254 |
| Oct 3, 2025 | 9.02 | 9.35 | 9.01 | 9.02 | 9.02 | 0.11% | 6,607 |
| Oct 2, 2025 | 8.22 | 9.77 | 8.22 | 9.01 | 9.01 | 3.92% | 23,131 |
| Oct 1, 2025 | 8.67 | 8.84 | 8.66 | 8.67 | 8.67 | 0.23% | 4,605 |
| Sep 30, 2025 | 9.54 | 9.54 | 8.10 | 8.65 | 8.65 | -7.88% | 24,087 |
| Sep 29, 2025 | 9.38 | 9.79 | 9.38 | 9.39 | 9.39 | 5.14% | 48,615 |
| Sep 26, 2025 | 8.90 | 9.50 | 8.90 | 8.93 | 8.93 | -1.96% | 5,572 |
| Sep 25, 2025 | 9.00 | 9.70 | 9.00 | 9.11 | 9.11 | - | 44,923 |
| Sep 24, 2025 | 9.15 | 9.28 | 9.10 | 9.11 | 9.11 | -0.76% | 9,434 |
| Sep 23, 2025 | 9.00 | 9.50 | 8.96 | 9.18 | 9.18 | 1.77% | 15,599 |
| Sep 22, 2025 | 8.55 | 9.30 | 8.55 | 9.02 | 9.02 | 4.64% | 28,392 |
| Sep 19, 2025 | 8.51 | 8.63 | 8.41 | 8.62 | 8.62 | 2.50% | 52,796 |
| Sep 18, 2025 | 8.43 | 8.59 | 8.27 | 8.41 | 8.41 | 1.69% | 9,907 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.02 | 8.27 | 8.27 | -2.59% | 14,305 |
| Sep 16, 2025 | 8.90 | 9.55 | 8.40 | 8.49 | 8.49 | -2.53% | 46,199 |
| Sep 15, 2025 | 8.61 | 9.16 | 8.40 | 8.71 | 8.71 | 4.94% | 28,547 |
| Sep 12, 2025 | 8.81 | 8.85 | 8.30 | 8.30 | 8.30 | -5.79% | 24,365 |
| Sep 11, 2025 | 8.50 | 9.24 | 8.50 | 8.81 | 8.81 | -0.68% | 51,905 |
| Sep 10, 2025 | 9.23 | 9.37 | 8.85 | 8.87 | 8.87 | -6.43% | 15,083 |
| Sep 9, 2025 | 8.78 | 9.61 | 8.78 | 9.48 | 9.48 | 4.64% | 16,669 |
| Sep 8, 2025 | 8.95 | 9.20 | 8.79 | 9.06 | 9.06 | 9.16% | 75,651 |
| Sep 5, 2025 | 8.67 | 8.98 | 8.30 | 8.30 | 8.30 | -1.78% | 36,485 |
| Sep 4, 2025 | 8.09 | 8.47 | 8.06 | 8.45 | 8.45 | 6.29% | 19,441 |
| Sep 3, 2025 | 7.84 | 8.70 | 7.84 | 7.95 | 7.95 | 1.40% | 34,696 |
| Sep 2, 2025 | 8.75 | 9.10 | 7.83 | 7.84 | 7.84 | -9.78% | 47,739 |
| Aug 29, 2025 | 8.33 | 8.90 | 8.30 | 8.69 | 8.69 | 4.83% | 30,589 |
| Aug 28, 2025 | 8.81 | 8.81 | 8.29 | 8.29 | 8.29 | -2.70% | 11,421 |
| Aug 27, 2025 | 8.63 | 8.81 | 8.50 | 8.52 | 8.52 | -2.88% | 23,811 |
| Aug 26, 2025 | 9.26 | 9.30 | 8.77 | 8.77 | 8.77 | 2.01% | 40,058 |