Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
5.50
+0.11 (2.04%)
Mar 13, 2025, 1:27 PM EDT - Market open
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | - | 2.04% | 986 |
| Mar 12, 2025 | 5.47 | 5.78 | 5.17 | 5.39 | 5.39 | 5.69% | 3,175 |
| Mar 11, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 4.08% | 2,127 |
| Mar 10, 2025 | 5.57 | 5.65 | 4.90 | 4.90 | 4.90 | -13.43% | 7,883 |
| Mar 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 267 |
| Mar 6, 2025 | 5.28 | 5.76 | 5.28 | 5.66 | 5.66 | 2.11% | 3,337 |
| Mar 5, 2025 | 5.22 | 5.54 | 5.22 | 5.54 | 5.54 | 6.11% | 602 |
| Mar 4, 2025 | 6.01 | 6.01 | 4.41 | 5.22 | 5.22 | -13.08% | 13,460 |
| Mar 3, 2025 | 6.08 | 6.33 | 5.91 | 6.01 | 6.01 | -4.75% | 5,514 |
| Feb 28, 2025 | 6.22 | 6.31 | 6.11 | 6.31 | 6.31 | -2.92% | 2,214 |
| Feb 27, 2025 | 6.40 | 6.50 | 6.39 | 6.50 | 6.50 | 2.04% | 1,184 |
| Feb 26, 2025 | 6.20 | 6.41 | 6.20 | 6.37 | 6.37 | 0.16% | 1,538 |
| Feb 25, 2025 | 6.60 | 6.75 | 6.32 | 6.36 | 6.36 | -9.66% | 6,818 |
| Feb 24, 2025 | 7.33 | 7.33 | 6.35 | 7.04 | 7.04 | -1.54% | 13,652 |
| Feb 21, 2025 | 7.33 | 7.33 | 7.15 | 7.15 | 7.15 | 0.85% | 885 |
| Feb 20, 2025 | 7.90 | 7.90 | 6.80 | 7.09 | 7.09 | -10.25% | 2,706 |
| Feb 19, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 8.52% | 1,901 |
| Feb 18, 2025 | 7.48 | 7.70 | 7.20 | 7.28 | 7.28 | 4.90% | 3,112 |
| Feb 14, 2025 | 6.77 | 7.45 | 6.77 | 6.94 | 6.94 | 13.03% | 26,183 |
| Feb 13, 2025 | 6.53 | 6.53 | 6.14 | 6.14 | 6.14 | -5.54% | 2,156 |
| Feb 12, 2025 | 5.59 | 6.50 | 5.59 | 6.50 | 6.50 | 7.62% | 2,092 |
| Feb 11, 2025 | 6.15 | 6.32 | 6.04 | 6.04 | 6.04 | -3.36% | 1,866 |
| Feb 10, 2025 | 6.79 | 6.80 | 6.20 | 6.25 | 6.25 | -3.55% | 8,108 |
| Feb 7, 2025 | 6.21 | 6.80 | 6.21 | 6.48 | 6.48 | 2.53% | 8,992 |
| Feb 6, 2025 | 6.50 | 7.29 | 6.32 | 6.32 | 6.32 | -2.77% | 42,700 |
| Feb 5, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -2.42% | 1,812 |
| Feb 4, 2025 | 6.45 | 6.66 | 6.45 | 6.66 | 6.66 | 2.48% | 925 |
| Feb 3, 2025 | 6.34 | 6.80 | 6.16 | 6.50 | 6.50 | -2.69% | 6,883 |
| Jan 31, 2025 | 6.23 | 6.85 | 5.58 | 6.68 | 6.68 | -1.47% | 13,605 |
| Jan 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.35% | 441 |
| Jan 29, 2025 | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | -1.65% | 2,363 |
| Jan 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.08% | 612 |
| Jan 27, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -7.84% | 1,380 |
| Jan 24, 2025 | 7.00 | 7.32 | 7.00 | 7.32 | 7.32 | 7.29% | 546 |
| Jan 23, 2025 | 6.82 | 6.82 | 6.81 | 6.82 | 6.82 | 0.15% | 2,043 |
| Jan 22, 2025 | 6.80 | 7.16 | 6.68 | 6.81 | 6.81 | - | 5,953 |
| Jan 21, 2025 | 6.87 | 7.32 | 6.68 | 6.81 | 6.81 | 4.29% | 12,328 |
| Jan 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 136 |
| Jan 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 308 |
| Jan 15, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | 617 |
| Jan 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,580 |
| Jan 13, 2025 | 6.72 | 6.80 | 6.24 | 6.55 | 6.55 | -6.70% | 28,583 |
| Jan 10, 2025 | 7.06 | 7.08 | 7.02 | 7.02 | 7.02 | -0.62% | 3,548 |
| Jan 8, 2025 | 7.05 | 7.23 | 7.05 | 7.06 | 7.06 | 0.06% | 1,724 |
| Jan 7, 2025 | 7.05 | 7.39 | 6.98 | 7.06 | 7.06 | 0.14% | 8,916 |
| Jan 6, 2025 | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | - | 5,548 |
| Jan 3, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -4.60% | 4,114 |
| Jan 2, 2025 | 7.05 | 7.39 | 7.05 | 7.39 | 7.39 | 9.48% | 1,483 |
| Dec 31, 2024 | 6.97 | 7.33 | 6.42 | 6.75 | 6.75 | -2.88% | 10,832 |
| Dec 30, 2024 | 6.87 | 7.03 | 6.40 | 6.95 | 6.95 | -2.69% | 10,600 |