Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
9.16
+0.47 (5.41%)
Jun 4, 2026, 4:00 PM EDT - Market closed
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.05 | 9.43 | 9.05 | 9.16 | 9.16 | 5.41% | 18,635 |
| Jun 3, 2026 | 10.00 | 10.01 | 8.69 | 8.69 | 8.69 | -9.85% | 28,701 |
| Jun 2, 2026 | 8.46 | 10.25 | 8.40 | 9.64 | 9.64 | 10.42% | 31,933 |
| Jun 1, 2026 | 9.20 | 9.40 | 8.50 | 8.73 | 8.73 | -6.33% | 45,552 |
| May 29, 2026 | 10.51 | 10.96 | 9.01 | 9.32 | 9.32 | -7.72% | 36,428 |
| May 28, 2026 | 12.01 | 12.58 | 9.65 | 10.10 | 10.10 | -17.01% | 46,765 |
| May 27, 2026 | 14.22 | 14.32 | 12.11 | 12.17 | 12.17 | -14.95% | 14,275 |
| May 26, 2026 | 14.51 | 14.70 | 14.31 | 14.31 | 14.31 | -1.38% | 10,482 |
| May 22, 2026 | 16.12 | 16.12 | 14.51 | 14.51 | 14.51 | -11.09% | 24,858 |
| May 21, 2026 | 16.60 | 18.30 | 16.32 | 16.32 | 16.32 | -2.28% | 29,427 |
| May 20, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 2,207 |
| May 19, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | - | 1,962 |
| May 18, 2026 | 16.66 | 16.86 | 16.43 | 16.70 | 16.70 | -2.00% | 5,003 |
| May 15, 2026 | 17.58 | 18.01 | 16.86 | 17.04 | 17.04 | -8.19% | 43,562 |
| May 14, 2026 | 16.86 | 18.59 | 16.85 | 18.56 | 18.56 | 10.74% | 4,199 |
| May 13, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% | 2,957 |
| May 12, 2026 | 16.55 | 16.83 | 16.55 | 16.83 | 16.83 | 3.82% | 5,804 |
| May 11, 2026 | 17.30 | 17.30 | 15.83 | 16.21 | 16.21 | -3.28% | 14,682 |
| May 8, 2026 | 16.80 | 16.86 | 16.59 | 16.76 | 16.76 | 1.09% | 8,192 |
| May 7, 2026 | 17.17 | 17.17 | 16.58 | 16.58 | 16.58 | -2.53% | 2,005 |
| May 6, 2026 | 16.82 | 17.65 | 16.16 | 17.01 | 17.01 | -0.09% | 3,590 |
| May 5, 2026 | 16.16 | 17.23 | 16.16 | 17.03 | 17.03 | -0.96% | 8,643 |
| May 4, 2026 | 17.76 | 17.76 | 16.61 | 17.19 | 17.19 | 0.56% | 6,416 |
| May 1, 2026 | 16.10 | 18.30 | 16.10 | 17.10 | 17.10 | 0.56% | 38,336 |
| Apr 30, 2026 | 17.32 | 17.60 | 16.03 | 17.00 | 17.00 | 4.68% | 62,270 |
| Apr 29, 2026 | 16.34 | 16.62 | 15.42 | 16.24 | 16.24 | -2.46% | 17,352 |
| Apr 28, 2026 | 18.20 | 18.20 | 15.67 | 16.65 | 16.65 | -12.64% | 31,674 |
| Apr 27, 2026 | 20.95 | 20.95 | 19.01 | 19.06 | 19.06 | -7.88% | 68,832 |
| Apr 24, 2026 | 20.58 | 21.02 | 19.78 | 20.69 | 20.69 | 0.49% | 16,945 |
| Apr 23, 2026 | 20.45 | 20.97 | 20.36 | 20.59 | 20.59 | -1.29% | 24,167 |
| Apr 22, 2026 | 20.04 | 20.88 | 19.66 | 20.86 | 20.86 | 1.02% | 35,793 |
| Apr 21, 2026 | 21.00 | 21.22 | 20.50 | 20.65 | 20.65 | -4.22% | 17,520 |
| Apr 20, 2026 | 20.83 | 21.76 | 20.75 | 21.56 | 21.56 | 4.31% | 31,317 |
| Apr 17, 2026 | 22.00 | 22.00 | 20.67 | 20.67 | 20.67 | -8.13% | 37,212 |
| Apr 16, 2026 | 19.13 | 22.50 | 19.13 | 22.50 | 22.50 | 9.44% | 35,949 |
| Apr 15, 2026 | 20.27 | 20.98 | 19.70 | 20.56 | 20.56 | 3.37% | 11,539 |
| Apr 14, 2026 | 17.93 | 19.89 | 17.32 | 19.89 | 19.89 | 10.93% | 23,080 |
| Apr 13, 2026 | 15.98 | 18.68 | 15.65 | 17.93 | 17.93 | 13.16% | 52,984 |
| Apr 10, 2026 | 16.25 | 16.25 | 15.60 | 15.85 | 15.85 | -2.49% | 11,867 |
| Apr 9, 2026 | 16.58 | 16.99 | 16.16 | 16.25 | 16.25 | 0.06% | 14,256 |
| Apr 8, 2026 | 16.77 | 16.91 | 15.81 | 16.24 | 16.24 | 0.93% | 11,575 |
| Apr 7, 2026 | 16.30 | 17.10 | 15.85 | 16.09 | 16.09 | -1.29% | 7,310 |
| Apr 6, 2026 | 16.56 | 17.06 | 16.03 | 16.30 | 16.30 | 0.62% | 14,671 |
| Apr 2, 2026 | 16.79 | 17.05 | 16.20 | 16.20 | 16.20 | -0.61% | 55,936 |
| Apr 1, 2026 | 16.34 | 17.36 | 16.24 | 16.30 | 16.30 | 1.05% | 53,838 |
| Mar 31, 2026 | 16.10 | 16.69 | 16.10 | 16.13 | 16.13 | 0.81% | 26,382 |
| Mar 30, 2026 | 16.36 | 16.36 | 15.79 | 16.00 | 16.00 | -2.20% | 37,358 |
| Mar 27, 2026 | 18.81 | 18.81 | 16.16 | 16.36 | 16.36 | -11.57% | 32,218 |
| Mar 26, 2026 | 20.00 | 20.00 | 18.50 | 18.50 | 18.50 | -9.76% | 118,465 |
| Mar 25, 2026 | 19.85 | 20.50 | 19.64 | 20.50 | 20.50 | 3.48% | 134,452 |