Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
3.100
-0.070 (-2.21%)
At close: May 30, 2025, 4:00 PM
3.080
-0.020 (-0.65%)
After-hours: May 30, 2025, 4:00 PM EDT
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -2.21% | 5,364 |
| May 29, 2025 | 3.06 | 3.43 | 3.00 | 3.17 | 3.17 | 3.59% | 11,142 |
| May 28, 2025 | 3.45 | 3.45 | 2.99 | 3.06 | 3.06 | -6.99% | 25,261 |
| May 27, 2025 | 3.40 | 3.40 | 3.20 | 3.29 | 3.29 | 1.23% | 11,231 |
| May 23, 2025 | 3.14 | 3.39 | 3.10 | 3.25 | 3.25 | 0.62% | 21,939 |
| May 22, 2025 | 3.00 | 3.35 | 3.00 | 3.23 | 3.23 | 4.19% | 22,450 |
| May 21, 2025 | 2.92 | 3.22 | 2.49 | 3.10 | 3.10 | 6.53% | 47,578 |
| May 20, 2025 | 2.77 | 3.00 | 2.77 | 2.91 | 2.91 | 6.99% | 8,775 |
| May 19, 2025 | 2.82 | 2.85 | 2.68 | 2.72 | 2.72 | -4.56% | 10,247 |
| May 16, 2025 | 3.00 | 3.05 | 2.72 | 2.85 | 2.85 | 1.42% | 26,869 |
| May 15, 2025 | 2.61 | 2.98 | 2.60 | 2.81 | 2.81 | 7.66% | 11,446 |
| May 14, 2025 | 2.26 | 2.71 | 2.26 | 2.61 | 2.61 | 6.53% | 291,687 |
| May 13, 2025 | 2.46 | 2.71 | 2.40 | 2.45 | 2.45 | -0.41% | 34,206 |
| May 12, 2025 | 2.43 | 2.60 | 2.30 | 2.46 | 2.46 | 5.81% | 10,849 |
| May 9, 2025 | 2.40 | 2.45 | 2.32 | 2.33 | 2.33 | -3.12% | 80,203 |
| May 8, 2025 | 2.38 | 2.78 | 2.32 | 2.40 | 2.40 | 3.45% | 112,750 |
| May 7, 2025 | 2.52 | 2.52 | 2.30 | 2.32 | 2.32 | -6.45% | 282,285 |
| May 6, 2025 | 2.49 | 2.78 | 2.39 | 2.48 | 2.48 | 2.48% | 159,548 |
| May 5, 2025 | 2.75 | 2.75 | 2.18 | 2.42 | 2.42 | -13.26% | 152,392 |
| May 2, 2025 | 2.91 | 2.92 | 2.79 | 2.79 | 2.79 | -2.79% | 32,902 |
| May 1, 2025 | 3.09 | 3.09 | 2.85 | 2.87 | 2.87 | -1.71% | 21,058 |
| Apr 30, 2025 | 3.05 | 3.18 | 2.90 | 2.92 | 2.92 | 1.04% | 13,708 |
| Apr 29, 2025 | 2.87 | 3.04 | 2.86 | 2.89 | 2.89 | 0.17% | 11,205 |
| Apr 28, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | 1.58% | 8,972 |
| Apr 25, 2025 | 3.07 | 3.10 | 2.84 | 2.84 | 2.84 | -3.57% | 19,963 |
| Apr 24, 2025 | 3.13 | 3.48 | 2.91 | 2.95 | 2.95 | 0.17% | 77,910 |
| Apr 23, 2025 | 3.05 | 3.27 | 2.94 | 2.94 | 2.94 | 1.03% | 12,043 |
| Apr 22, 2025 | 2.77 | 3.09 | 2.77 | 2.91 | 2.91 | 1.22% | 7,510 |
| Apr 21, 2025 | 2.92 | 3.29 | 2.83 | 2.88 | 2.88 | 2.68% | 23,972 |
| Apr 17, 2025 | 2.90 | 2.94 | 2.80 | 2.80 | 2.80 | -3.45% | 11,668 |
| Apr 16, 2025 | 2.96 | 3.05 | 2.85 | 2.90 | 2.90 | -1.36% | 14,194 |
| Apr 15, 2025 | 3.20 | 3.61 | 2.92 | 2.94 | 2.94 | 1.03% | 12,184 |
| Apr 14, 2025 | 3.15 | 3.42 | 2.91 | 2.91 | 2.91 | -3.32% | 16,307 |
| Apr 11, 2025 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.82% | 7,018 |
| Apr 10, 2025 | 3.28 | 3.40 | 3.00 | 3.04 | 3.04 | -9.67% | 16,732 |
| Apr 9, 2025 | 3.55 | 3.55 | 3.23 | 3.36 | 3.36 | -5.62% | 20,205 |
| Apr 8, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -2.06% | 12,289 |
| Apr 7, 2025 | 3.95 | 3.95 | 3.57 | 3.64 | 3.64 | -3.63% | 3,529 |
| Apr 4, 2025 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | -4.51% | 4,128 |
| Apr 3, 2025 | 4.00 | 4.00 | 3.89 | 3.95 | 3.95 | -7.49% | 73,043 |
| Apr 2, 2025 | 4.49 | 4.49 | 4.27 | 4.27 | 4.27 | -1.61% | 6,309 |
| Apr 1, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -3.56% | 1,445 |
| Mar 31, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | -0.44% | 3,527 |
| Mar 28, 2025 | 4.62 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | 3,270 |
| Mar 27, 2025 | 4.75 | 4.80 | 4.61 | 4.70 | 4.70 | -1.26% | 8,764 |
| Mar 26, 2025 | 4.80 | 4.85 | 4.38 | 4.76 | 4.76 | -1.24% | 70,250 |
| Mar 25, 2025 | 5.68 | 5.68 | 4.60 | 4.82 | 4.82 | -12.36% | 89,479 |
| Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 651 |
| Mar 21, 2025 | 5.40 | 5.71 | 5.39 | 5.70 | 5.70 | -1.04% | 8,192 |
| Mar 20, 2025 | 5.75 | 6.10 | 5.41 | 5.76 | 5.76 | 4.73% | 12,324 |