Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
16.30
+0.30 (1.88%)
Mar 31, 2026, 10:06 AM EDT - Market open
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,067 |
| Mar 26, 2026 | 20.00 | 20.00 | 18.50 | 18.50 | 18.50 | -9.76% | 118,259 |
| Mar 25, 2026 | 19.85 | 20.50 | 19.64 | 20.50 | 20.50 | 3.48% | 134,452 |
| Mar 24, 2026 | 19.00 | 22.50 | 18.50 | 19.81 | 19.81 | 6.68% | 34,396 |
| Mar 23, 2026 | 18.51 | 18.80 | 18.50 | 18.57 | 18.57 | -2.88% | 11,168 |
| Mar 20, 2026 | 18.00 | 19.39 | 18.00 | 19.12 | 19.12 | 5.93% | 15,670 |
| Mar 19, 2026 | 18.00 | 18.57 | 18.00 | 18.05 | 18.05 | -3.06% | 7,837 |
| Mar 18, 2026 | 18.19 | 18.81 | 18.18 | 18.62 | 18.62 | 0.38% | 11,411 |
| Mar 17, 2026 | 16.85 | 18.67 | 16.80 | 18.55 | 18.55 | 9.18% | 24,521 |
| Mar 16, 2026 | 16.94 | 17.94 | 15.40 | 16.99 | 16.99 | 6.12% | 41,855 |
| Mar 13, 2026 | 22.53 | 22.53 | 15.70 | 16.01 | 16.01 | -29.93% | 47,613 |
| Mar 12, 2026 | 22.85 | 23.22 | 22.85 | 22.85 | 22.85 | -2.60% | 3,874 |
| Mar 11, 2026 | 23.75 | 23.75 | 23.11 | 23.46 | 23.46 | -0.04% | 13,420 |
| Mar 10, 2026 | 22.48 | 23.68 | 22.48 | 23.47 | 23.47 | 4.40% | 10,688 |
| Mar 9, 2026 | 21.77 | 22.99 | 21.77 | 22.48 | 22.48 | 1.03% | 6,664 |
| Mar 6, 2026 | 22.07 | 23.81 | 21.75 | 22.25 | 22.25 | -2.58% | 89,981 |
| Mar 5, 2026 | 22.00 | 23.60 | 20.33 | 22.84 | 22.84 | 3.91% | 33,652 |
| Mar 4, 2026 | 23.20 | 23.20 | 21.81 | 21.98 | 21.98 | -6.63% | 15,221 |
| Mar 3, 2026 | 25.36 | 25.36 | 23.50 | 23.54 | 23.54 | -8.19% | 2,975 |
| Mar 2, 2026 | 24.89 | 26.33 | 24.89 | 25.64 | 25.64 | -0.74% | 9,435 |
| Feb 27, 2026 | 23.84 | 26.34 | 23.81 | 25.83 | 25.83 | 8.26% | 13,925 |
| Feb 26, 2026 | 24.05 | 25.10 | 23.24 | 23.86 | 23.86 | -0.87% | 50,949 |
| Feb 25, 2026 | 27.10 | 27.10 | 23.92 | 24.07 | 24.07 | -12.88% | 48,730 |
| Feb 24, 2026 | 28.52 | 28.81 | 26.99 | 27.63 | 27.63 | -4.06% | 28,661 |
| Feb 23, 2026 | 28.10 | 29.63 | 28.10 | 28.80 | 28.80 | -0.72% | 15,409 |
| Feb 20, 2026 | 25.35 | 29.39 | 24.10 | 29.01 | 29.01 | -3.04% | 26,277 |
| Feb 19, 2026 | 29.99 | 29.99 | 29.92 | 29.92 | 29.92 | -0.23% | 899 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.49% | 5,147 |
| Feb 17, 2026 | 29.05 | 29.99 | 28.28 | 29.55 | 29.55 | 1.42% | 18,892 |
| Feb 13, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -3.75% | 13,647 |
| Feb 12, 2026 | 28.96 | 30.49 | 28.43 | 30.27 | 30.27 | 4.81% | 29,415 |
| Feb 11, 2026 | 31.00 | 31.01 | 28.28 | 28.88 | 28.88 | -6.84% | 7,250 |
| Feb 10, 2026 | 31.99 | 31.99 | 31.00 | 31.00 | 31.00 | 1.01% | 2,943 |
| Feb 9, 2026 | 34.26 | 34.26 | 30.69 | 30.69 | 30.69 | -9.74% | 9,285 |
| Feb 6, 2026 | 29.66 | 34.00 | 29.66 | 34.00 | 34.00 | 11.04% | 10,518 |
| Feb 5, 2026 | 31.38 | 32.50 | 29.50 | 30.62 | 30.62 | -7.18% | 20,228 |
| Feb 4, 2026 | 33.75 | 36.16 | 31.00 | 32.99 | 32.99 | -1.82% | 12,641 |
| Feb 3, 2026 | 38.28 | 38.28 | 33.28 | 33.60 | 33.60 | -15.00% | 13,736 |
| Feb 2, 2026 | 34.50 | 41.09 | 33.55 | 39.53 | 39.53 | 16.06% | 16,125 |
| Jan 30, 2026 | 33.47 | 34.75 | 33.47 | 34.06 | 34.06 | 1.55% | 6,400 |
| Jan 29, 2026 | 35.34 | 35.34 | 32.75 | 33.54 | 33.54 | -5.15% | 11,726 |
| Jan 28, 2026 | 35.91 | 38.30 | 35.15 | 35.36 | 35.36 | -1.09% | 10,126 |
| Jan 27, 2026 | 36.26 | 36.26 | 35.00 | 35.75 | 35.75 | 1.02% | 10,408 |
| Jan 26, 2026 | 35.06 | 37.74 | 35.06 | 35.39 | 35.39 | 0.91% | 9,590 |
| Jan 23, 2026 | 39.62 | 39.62 | 34.50 | 35.07 | 35.07 | -14.59% | 30,947 |
| Jan 22, 2026 | 29.96 | 41.72 | 29.96 | 41.06 | 41.06 | 32.20% | 111,003 |
| Jan 21, 2026 | 30.30 | 31.52 | 29.88 | 31.06 | 31.06 | 1.77% | 19,297 |
| Jan 20, 2026 | 32.40 | 32.40 | 30.11 | 30.52 | 30.52 | -4.65% | 11,468 |
| Jan 16, 2026 | 33.43 | 33.43 | 29.67 | 32.01 | 32.01 | -3.93% | 26,546 |