Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
23.54
-2.10 (-8.19%)
At close: Mar 3, 2026, 4:00 PM EST
23.54
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:10 PM EST
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.36 | 25.36 | 24.20 | 23.99 | - | -6.44% | 1,214 |
| Mar 2, 2026 | 24.89 | 26.33 | 24.89 | 25.64 | 25.64 | -0.74% | 9,435 |
| Feb 27, 2026 | 23.84 | 26.34 | 23.81 | 25.83 | 25.83 | 8.26% | 13,925 |
| Feb 26, 2026 | 24.05 | 25.10 | 23.24 | 23.86 | 23.86 | -0.87% | 50,949 |
| Feb 25, 2026 | 27.10 | 27.10 | 23.92 | 24.07 | 24.07 | -12.88% | 48,730 |
| Feb 24, 2026 | 28.52 | 28.81 | 26.99 | 27.63 | 27.63 | -4.06% | 28,661 |
| Feb 23, 2026 | 28.10 | 29.63 | 28.10 | 28.80 | 28.80 | -0.72% | 15,409 |
| Feb 20, 2026 | 25.35 | 29.39 | 24.10 | 29.01 | 29.01 | -3.04% | 26,277 |
| Feb 19, 2026 | 29.99 | 29.99 | 29.92 | 29.92 | 29.92 | -0.23% | 899 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.49% | 5,147 |
| Feb 17, 2026 | 29.05 | 29.99 | 28.28 | 29.55 | 29.55 | 1.42% | 18,892 |
| Feb 13, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -3.75% | 13,647 |
| Feb 12, 2026 | 28.96 | 30.49 | 28.43 | 30.27 | 30.27 | 4.81% | 29,415 |
| Feb 11, 2026 | 31.00 | 31.01 | 28.28 | 28.88 | 28.88 | -6.84% | 7,250 |
| Feb 10, 2026 | 31.99 | 31.99 | 31.00 | 31.00 | 31.00 | 1.01% | 2,943 |
| Feb 9, 2026 | 34.26 | 34.26 | 30.69 | 30.69 | 30.69 | -9.74% | 9,285 |
| Feb 6, 2026 | 29.66 | 34.00 | 29.66 | 34.00 | 34.00 | 11.04% | 10,518 |
| Feb 5, 2026 | 31.38 | 32.50 | 29.50 | 30.62 | 30.62 | -7.18% | 20,228 |
| Feb 4, 2026 | 33.75 | 36.16 | 31.00 | 32.99 | 32.99 | -1.82% | 12,641 |
| Feb 3, 2026 | 38.28 | 38.28 | 33.28 | 33.60 | 33.60 | -15.00% | 13,736 |
| Feb 2, 2026 | 34.50 | 41.09 | 33.55 | 39.53 | 39.53 | 16.06% | 16,125 |
| Jan 30, 2026 | 33.47 | 34.75 | 33.47 | 34.06 | 34.06 | 1.55% | 6,400 |
| Jan 29, 2026 | 35.34 | 35.34 | 32.75 | 33.54 | 33.54 | -5.15% | 11,726 |
| Jan 28, 2026 | 35.91 | 38.30 | 35.15 | 35.36 | 35.36 | -1.09% | 10,126 |
| Jan 27, 2026 | 36.26 | 36.26 | 35.00 | 35.75 | 35.75 | 1.02% | 10,408 |
| Jan 26, 2026 | 35.06 | 37.74 | 35.06 | 35.39 | 35.39 | 0.91% | 9,590 |
| Jan 23, 2026 | 39.62 | 39.62 | 34.50 | 35.07 | 35.07 | -14.59% | 30,947 |
| Jan 22, 2026 | 29.96 | 41.72 | 29.96 | 41.06 | 41.06 | 32.20% | 111,003 |
| Jan 21, 2026 | 30.30 | 31.52 | 29.88 | 31.06 | 31.06 | 1.77% | 19,297 |
| Jan 20, 2026 | 32.40 | 32.40 | 30.11 | 30.52 | 30.52 | -4.65% | 11,468 |
| Jan 16, 2026 | 33.43 | 33.43 | 29.67 | 32.01 | 32.01 | -3.93% | 26,546 |
| Jan 15, 2026 | 29.00 | 34.79 | 29.00 | 33.32 | 33.32 | 16.83% | 101,204 |
| Jan 14, 2026 | 24.20 | 29.98 | 24.12 | 28.52 | 28.52 | 18.49% | 53,905 |
| Jan 13, 2026 | 24.45 | 24.45 | 23.70 | 24.07 | 24.07 | 2.66% | 4,757 |
| Jan 12, 2026 | 23.94 | 24.35 | 23.40 | 23.45 | 23.45 | 0.63% | 7,871 |
| Jan 9, 2026 | 23.50 | 23.83 | 22.75 | 23.30 | 23.30 | -0.43% | 17,833 |
| Jan 8, 2026 | 22.50 | 23.52 | 20.53 | 23.40 | 23.40 | 4.65% | 22,903 |
| Jan 7, 2026 | 20.14 | 22.90 | 20.14 | 22.36 | 22.36 | 14.37% | 24,719 |
| Jan 6, 2026 | 24.60 | 24.92 | 19.10 | 19.55 | 19.55 | -20.14% | 95,132 |
| Jan 5, 2026 | 19.90 | 24.48 | 19.90 | 24.48 | 24.48 | 24.39% | 57,120 |
| Jan 2, 2026 | 20.07 | 20.49 | 19.59 | 19.68 | 19.68 | -2.33% | 32,202 |
| Dec 31, 2025 | 20.63 | 21.00 | 20.14 | 20.15 | 20.15 | -2.30% | 11,703 |
| Dec 30, 2025 | 20.59 | 21.07 | 20.08 | 20.62 | 20.62 | 0.21% | 18,846 |
| Dec 29, 2025 | 20.69 | 20.98 | 20.26 | 20.58 | 20.58 | -2.81% | 17,801 |
| Dec 26, 2025 | 20.54 | 21.57 | 19.75 | 21.18 | 21.18 | -0.17% | 18,140 |
| Dec 24, 2025 | 21.34 | 21.34 | 19.49 | 21.21 | 21.21 | -2.57% | 17,587 |
| Dec 23, 2025 | 23.88 | 24.18 | 19.91 | 21.77 | 21.77 | -6.93% | 54,345 |
| Dec 22, 2025 | 22.00 | 23.39 | 21.10 | 23.39 | 23.39 | 7.79% | 64,160 |
| Dec 19, 2025 | 21.43 | 22.97 | 20.95 | 21.70 | 21.70 | 5.70% | 95,892 |
| Dec 18, 2025 | 19.87 | 21.14 | 19.75 | 20.53 | 20.53 | 5.39% | 35,040 |