Skip to main content
logo
Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
16.32
-0.38 (-2.28%)
At close: May 21, 2026, 4:00 PM EDT
16.12
-0.20 (-1.21%)
Pre-market: May 22, 2026, 4:52 AM EDT

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.6018.3016.3216.3216.32-2.28%29,427
May 20, 202616.5016.7016.5016.7016.70-2,207
May 19, 202616.7516.7516.7016.7016.70-1,962
May 18, 202616.6616.8616.4316.7016.70-2.00%5,003
May 15, 202617.5818.0116.8617.0417.04-8.19%43,562
May 14, 202616.8618.5916.8518.5618.5610.74%4,199
May 13, 202616.7616.7616.7616.7616.76-0.42%2,957
May 12, 202616.5516.8316.5516.8316.833.82%5,804
May 11, 202617.3017.3015.8316.2116.21-3.28%14,682
May 8, 202616.8016.8616.5916.7616.761.09%8,192
May 7, 202617.1717.1716.5816.5816.58-2.53%2,005
May 6, 202616.8217.6516.1617.0117.01-0.09%3,590
May 5, 202616.1617.2316.1617.0317.03-0.96%8,643
May 4, 202617.7617.7616.6117.1917.190.56%6,416
May 1, 202616.1018.3016.1017.1017.100.56%38,336
Apr 30, 202617.3217.6016.0317.0017.004.68%62,270
Apr 29, 202616.3416.6215.4216.2416.24-2.46%17,352
Apr 28, 202618.2018.2015.6716.6516.65-12.64%31,674
Apr 27, 202620.9520.9519.0119.0619.06-7.88%68,832
Apr 24, 202620.5821.0219.7820.6920.690.49%16,945
Apr 23, 202620.4520.9720.3620.5920.59-1.29%24,167
Apr 22, 202620.0420.8819.6620.8620.861.02%35,793
Apr 21, 202621.0021.2220.5020.6520.65-4.22%17,520
Apr 20, 202620.8321.7620.7521.5621.564.31%31,317
Apr 17, 202622.0022.0020.6720.6720.67-8.13%37,212
Apr 16, 202619.1322.5019.1322.5022.509.44%35,949
Apr 15, 202620.2720.9819.7020.5620.563.37%11,539
Apr 14, 202617.9319.8917.3219.8919.8910.93%23,080
Apr 13, 202615.9818.6815.6517.9317.9313.16%52,984
Apr 10, 202616.2516.2515.6015.8515.85-2.49%11,867
Apr 9, 202616.5816.9916.1616.2516.250.06%14,256
Apr 8, 202616.7716.9115.8116.2416.240.93%11,575
Apr 7, 202616.3017.1015.8516.0916.09-1.29%7,310
Apr 6, 202616.5617.0616.0316.3016.300.62%14,671
Apr 2, 202616.7917.0516.2016.2016.20-0.61%55,936
Apr 1, 202616.3417.3616.2416.3016.301.05%53,838
Mar 31, 202616.1016.6916.1016.1316.130.81%26,382
Mar 30, 202616.3616.3615.7916.0016.00-2.20%37,358
Mar 27, 202618.8118.8116.1616.3616.36-11.57%32,218
Mar 26, 202620.0020.0018.5018.5018.50-9.76%118,465
Mar 25, 202619.8520.5019.6420.5020.503.48%134,452
Mar 24, 202619.0022.5018.5019.8119.816.68%34,396
Mar 23, 202618.5118.8018.5018.5718.57-2.88%11,171
Mar 20, 202618.0019.3918.0019.1219.125.93%15,670
Mar 19, 202618.0018.5718.0018.0518.05-3.06%7,837
Mar 18, 202618.1918.8118.1818.6218.620.38%11,411
Mar 17, 202616.8518.6716.8018.5518.559.18%24,521
Mar 16, 202616.9417.9415.4016.9916.996.12%41,855
Mar 13, 202622.5322.5315.7016.0116.01-29.93%47,613
Mar 12, 202622.8523.2222.8522.8522.85-2.60%3,874