Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
8.45
+0.18 (2.18%)
Sep 18, 2025, 4:00 PM EDT - Market closed

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20258.438.508.368.41-1.69%6,984
Sep 17, 20258.508.508.028.278.27-2.59%14,305
Sep 16, 20258.909.558.408.498.49-2.53%46,199
Sep 15, 20258.619.168.408.718.714.94%28,547
Sep 12, 20258.818.858.308.308.30-5.79%24,365
Sep 11, 20258.509.248.508.818.81-0.68%51,905
Sep 10, 20259.239.378.858.878.87-6.43%15,083
Sep 9, 20258.789.618.789.489.484.64%16,669
Sep 8, 20258.959.208.799.069.069.16%75,651
Sep 5, 20258.678.988.308.308.30-1.78%36,485
Sep 4, 20258.098.478.068.458.456.29%19,441
Sep 3, 20257.848.707.847.957.951.40%34,696
Sep 2, 20258.759.107.837.847.84-9.78%47,739
Aug 29, 20258.338.908.308.698.694.83%30,589
Aug 28, 20258.818.818.298.298.29-2.70%11,421
Aug 27, 20258.638.818.508.528.52-2.88%23,811
Aug 26, 20259.269.308.778.778.772.01%40,058
Aug 25, 20259.109.108.588.608.60-7.91%20,613
Aug 22, 20259.559.988.889.349.34-5.28%36,507
Aug 21, 20259.0810.009.089.869.866.02%21,362
Aug 20, 20259.219.397.709.309.30-0.96%49,774
Aug 19, 202510.7011.128.719.399.39-7.67%143,751
Aug 18, 20257.6510.747.6510.1710.1735.96%314,603
Aug 15, 20257.107.697.107.487.487.63%29,933
Aug 14, 20257.047.526.946.956.95-0.57%13,920
Aug 13, 20256.667.016.666.996.990.58%4,073
Aug 12, 20256.977.156.956.956.950.14%9,184
Aug 11, 20256.956.956.626.946.941.76%21,737
Aug 8, 20256.476.906.006.826.826.23%24,535
Aug 7, 20256.577.806.426.426.425.25%47,436
Aug 6, 20256.116.226.036.106.10-5.43%5,495
Aug 5, 20256.156.456.156.456.454.83%20,745
Aug 4, 20256.056.605.966.156.158.52%24,902
Aug 1, 20255.706.035.315.675.67-1.56%23,645
Jul 31, 20256.336.335.505.765.76-10.97%25,104
Jul 30, 20255.806.595.806.476.4711.36%9,887
Jul 29, 20257.157.155.815.815.81-15.80%48,497
Jul 28, 20256.927.456.906.906.901.47%25,332
Jul 25, 20258.358.356.716.806.80-18.76%75,583
Jul 24, 20258.218.857.818.378.371.58%78,431
Jul 23, 20255.839.485.828.248.2441.41%588,663
Jul 22, 20255.205.955.025.835.8316.70%42,508
Jul 21, 20254.755.004.754.994.996.23%22,330
Jul 18, 20254.794.844.674.704.701.95%11,909
Jul 17, 20254.654.804.524.614.610.22%19,987
Jul 16, 20254.854.854.474.604.60-5.04%20,838
Jul 15, 20254.654.934.554.844.844.62%20,196
Jul 14, 20254.384.964.324.634.639.79%32,835
Jul 11, 20253.924.453.924.224.225.95%15,945
Jul 10, 20253.883.983.883.983.983.03%5,729