Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
5.67
-0.09 (-1.56%)
At close: Aug 1, 2025, 4:00 PM
5.73
+0.06 (1.06%)
After-hours: Aug 1, 2025, 7:50 PM EDT
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.70 | 6.03 | 5.31 | 5.67 | 5.67 | -1.56% | 23,645 |
| Jul 31, 2025 | 6.33 | 6.33 | 5.50 | 5.76 | 5.76 | -10.97% | 25,104 |
| Jul 30, 2025 | 5.80 | 6.59 | 5.80 | 6.47 | 6.47 | 11.36% | 9,887 |
| Jul 29, 2025 | 7.15 | 7.15 | 5.81 | 5.81 | 5.81 | -15.80% | 48,497 |
| Jul 28, 2025 | 6.92 | 7.45 | 6.90 | 6.90 | 6.90 | 1.47% | 25,332 |
| Jul 25, 2025 | 8.35 | 8.35 | 6.71 | 6.80 | 6.80 | -18.76% | 75,583 |
| Jul 24, 2025 | 8.21 | 8.85 | 7.81 | 8.37 | 8.37 | 1.58% | 78,431 |
| Jul 23, 2025 | 5.83 | 9.48 | 5.82 | 8.24 | 8.24 | 41.41% | 588,663 |
| Jul 22, 2025 | 5.20 | 5.95 | 5.02 | 5.83 | 5.83 | 16.70% | 42,508 |
| Jul 21, 2025 | 4.75 | 5.00 | 4.75 | 4.99 | 4.99 | 6.23% | 22,330 |
| Jul 18, 2025 | 4.79 | 4.84 | 4.67 | 4.70 | 4.70 | 1.95% | 11,909 |
| Jul 17, 2025 | 4.65 | 4.80 | 4.52 | 4.61 | 4.61 | 0.22% | 19,987 |
| Jul 16, 2025 | 4.85 | 4.85 | 4.47 | 4.60 | 4.60 | -5.04% | 20,838 |
| Jul 15, 2025 | 4.65 | 4.93 | 4.55 | 4.84 | 4.84 | 4.62% | 20,196 |
| Jul 14, 2025 | 4.38 | 4.96 | 4.32 | 4.63 | 4.63 | 9.79% | 32,835 |
| Jul 11, 2025 | 3.92 | 4.45 | 3.92 | 4.22 | 4.22 | 5.95% | 15,945 |
| Jul 10, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 3.03% | 5,729 |
| Jul 9, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.86 | 4.41% | 19,069 |
| Jul 8, 2025 | 3.53 | 3.79 | 3.51 | 3.70 | 3.70 | 3.93% | 20,647 |
| Jul 7, 2025 | 3.31 | 3.56 | 3.31 | 3.56 | 3.56 | 4.71% | 7,654 |
| Jul 3, 2025 | 3.24 | 3.41 | 3.23 | 3.40 | 3.40 | 5.26% | 6,261 |
| Jul 2, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | 0.94% | 4,787 |
| Jul 1, 2025 | 3.20 | 3.24 | 3.14 | 3.20 | 3.20 | 1.27% | 6,409 |
| Jun 30, 2025 | 3.25 | 3.25 | 3.11 | 3.16 | 3.16 | 3.27% | 10,450 |
| Jun 27, 2025 | 3.45 | 3.45 | 3.06 | 3.06 | 3.06 | -10.26% | 45,397 |
| Jun 26, 2025 | 3.46 | 3.50 | 3.26 | 3.41 | 3.41 | 0.59% | 8,890 |
| Jun 25, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -1.45% | 1,597 |
| Jun 24, 2025 | 3.35 | 3.60 | 3.35 | 3.44 | 3.44 | 2.20% | 4,428 |
| Jun 23, 2025 | 3.41 | 3.56 | 3.31 | 3.37 | 3.37 | -7.78% | 29,055 |
| Jun 20, 2025 | 3.53 | 3.98 | 3.44 | 3.65 | 3.65 | -1.88% | 56,242 |
| Jun 18, 2025 | 3.56 | 3.75 | 3.38 | 3.72 | 3.72 | 4.52% | 9,323 |
| Jun 17, 2025 | 3.39 | 3.80 | 3.39 | 3.56 | 3.56 | 5.14% | 74,058 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.25 | 3.39 | 3.39 | -11.53% | 16,278 |
| Jun 13, 2025 | 4.03 | 4.09 | 3.60 | 3.83 | 3.83 | -5.06% | 26,168 |
| Jun 12, 2025 | 3.05 | 4.19 | 3.05 | 4.03 | 4.03 | 33.89% | 225,493 |
| Jun 11, 2025 | 3.21 | 3.26 | 2.95 | 3.01 | 3.01 | -7.10% | 81,964 |
| Jun 10, 2025 | 3.00 | 3.25 | 3.00 | 3.24 | 3.24 | 7.28% | 77,764 |
| Jun 9, 2025 | 3.00 | 3.11 | 2.98 | 3.02 | 3.02 | 4.14% | 15,982 |
| Jun 6, 2025 | 3.00 | 3.20 | 2.88 | 2.90 | 2.90 | -1.36% | 21,849 |
| Jun 5, 2025 | 3.17 | 3.17 | 2.88 | 2.94 | 2.94 | 1.38% | 21,886 |
| Jun 4, 2025 | 3.03 | 3.20 | 2.90 | 2.90 | 2.90 | -2.68% | 17,507 |
| Jun 3, 2025 | 3.16 | 3.28 | 2.80 | 2.98 | 2.98 | -4.18% | 24,006 |
| Jun 2, 2025 | 3.11 | 3.29 | 3.05 | 3.11 | 3.11 | 0.32% | 6,862 |
| 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 |