Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
10.32
-0.59 (-5.37%)
Nov 2, 2026, 11:05 AM EST - Market open
Burning Rock Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.86 | 10.86 | 10.06 | 10.32 | 10.32 | -5.37% | 7,862 |
| Oct 30, 2026 | 10.51 | 11.00 | 10.29 | 10.90 | 10.90 | -1.36% | 12,158 |
| Oct 29, 2026 | 11.61 | 11.82 | 10.55 | 11.05 | 11.05 | -9.87% | 29,808 |
| Oct 28, 2026 | 11.49 | 12.42 | 11.12 | 12.26 | 12.26 | 3.29% | 17,712 |
| Oct 27, 2026 | 11.20 | 12.23 | 11.01 | 11.87 | 11.87 | 6.46% | 19,555 |
| Oct 26, 2026 | 12.93 | 13.10 | 10.98 | 11.15 | 11.15 | -5.67% | 28,087 |
| Oct 23, 2026 | 13.51 | 13.51 | 11.60 | 11.82 | 11.82 | -10.79% | 51,636 |
| Oct 22, 2026 | 14.44 | 14.44 | 12.81 | 13.25 | 13.25 | -1.92% | 17,895 |
| Oct 21, 2026 | 12.52 | 13.79 | 12.52 | 13.51 | 13.51 | 6.71% | 20,968 |
| Oct 20, 2026 | 12.03 | 13.78 | 12.03 | 12.66 | 12.66 | 3.01% | 15,603 |
| Oct 19, 2026 | 12.98 | 14.52 | 11.37 | 12.29 | 12.29 | -4.73% | 48,372 |
| Oct 16, 2026 | 15.91 | 16.01 | 12.60 | 12.90 | 12.90 | -17.31% | 24,910 |
| Oct 15, 2026 | 14.61 | 16.36 | 14.61 | 15.60 | 15.60 | 6.78% | 73,404 |
| Oct 14, 2026 | 14.29 | 15.05 | 13.92 | 14.61 | 14.61 | -2.60% | 15,008 |
| Oct 13, 2026 | 14.79 | 15.05 | 13.87 | 15.00 | 15.00 | - | 13,335 |
| Oct 12, 2026 | 15.59 | 15.59 | 15.00 | 15.00 | 15.00 | -3.16% | 3,917 |
| Oct 9, 2026 | 14.79 | 15.82 | 14.79 | 15.49 | 15.49 | 1.91% | 7,699 |
| Oct 8, 2026 | 15.18 | 15.21 | 14.41 | 15.20 | 15.20 | 0.13% | 14,095 |
| Oct 7, 2026 | 16.29 | 16.29 | 15.18 | 15.18 | 15.18 | -5.77% | 10,670 |
| Oct 6, 2026 | 15.99 | 18.00 | 15.99 | 16.11 | 16.11 | 1.80% | 32,044 |
| Oct 5, 2026 | 16.09 | 16.66 | 15.60 | 15.83 | 15.83 | -2.62% | 49,051 |
| Oct 2, 2026 | 16.36 | 16.79 | 16.05 | 16.25 | 16.25 | 1.63% | 15,306 |
| Oct 1, 2026 | 17.83 | 18.01 | 15.99 | 15.99 | 15.99 | -9.30% | 38,780 |
| Sep 30, 2026 | 18.60 | 18.70 | 17.63 | 17.63 | 17.63 | -6.92% | 13,764 |
| Sep 29, 2026 | 17.55 | 19.45 | 17.35 | 18.94 | 18.94 | 7.43% | 58,716 |
| Sep 28, 2026 | 18.23 | 18.60 | 17.30 | 17.63 | 17.63 | -5.22% | 86,327 |
| Sep 25, 2026 | 17.79 | 19.60 | 17.33 | 18.60 | 18.60 | 3.33% | 39,520 |
| Sep 24, 2026 | 15.52 | 18.65 | 14.47 | 18.00 | 18.00 | 19.40% | 135,977 |
| Sep 23, 2026 | 16.44 | 16.45 | 14.35 | 15.08 | 15.08 | -8.36% | 24,099 |
| Sep 22, 2026 | 15.08 | 16.85 | 15.08 | 16.45 | 16.45 | 11.68% | 20,244 |
| Sep 21, 2026 | 14.47 | 15.43 | 14.47 | 14.73 | 14.73 | 3.48% | 9,972 |
| Sep 18, 2026 | 13.45 | 14.79 | 12.95 | 14.24 | 14.24 | 5.29% | 24,499 |
| Sep 17, 2026 | 12.68 | 13.91 | 12.68 | 13.52 | 13.52 | 7.99% | 5,247 |
| Sep 16, 2026 | 11.50 | 13.38 | 11.10 | 12.52 | 12.52 | 7.19% | 50,520 |
| Sep 15, 2026 | 11.72 | 11.86 | 11.38 | 11.68 | 11.68 | 0.69% | 8,228 |
| Sep 14, 2026 | 11.70 | 12.37 | 10.70 | 11.60 | 11.60 | -5.54% | 238,834 |
| Sep 11, 2026 | 11.70 | 12.58 | 11.21 | 12.28 | 12.28 | 5.68% | 50,958 |
| Sep 10, 2026 | 12.48 | 12.50 | 11.34 | 11.62 | 11.62 | -3.09% | 72,959 |
| Sep 9, 2026 | 11.09 | 13.26 | 10.85 | 11.99 | 11.99 | 11.95% | 44,863 |
| Sep 8, 2026 | 11.17 | 12.46 | 10.61 | 10.71 | 10.71 | -10.68% | 244,643 |
| Sep 4, 2026 | 10.16 | 12.05 | 10.16 | 11.99 | 11.99 | 11.22% | 97,756 |
| Sep 3, 2026 | 9.56 | 10.80 | 9.28 | 10.78 | 10.78 | 17.81% | 134,038 |
| Sep 2, 2026 | 9.45 | 9.48 | 9.15 | 9.15 | 9.15 | -0.76% | 3,621 |
| Sep 1, 2026 | 9.33 | 9.68 | 9.22 | 9.22 | 9.22 | -2.43% | 3,403 |
| Aug 31, 2026 | 9.56 | 9.79 | 9.40 | 9.45 | 9.45 | -7.26% | 5,704 |
| Aug 28, 2026 | 9.79 | 10.30 | 9.79 | 10.19 | 10.19 | 1.90% | 29,177 |
| Aug 27, 2026 | 9.26 | 10.00 | 9.26 | 10.00 | 10.00 | -4.21% | 6,341 |
| Aug 26, 2026 | 9.26 | 10.49 | 9.26 | 10.44 | 10.44 | 6.53% | 3,570 |
| Aug 25, 2026 | 10.32 | 10.90 | 9.11 | 9.80 | 9.80 | -5.04% | 12,844 |
| Aug 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 5.52% | 1,510 |