Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
31.00
-1.99 (-6.03%)
Feb 5, 2026, 10:07 AM EST - Market open
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,730 |
| Feb 2, 2026 | 34.50 | 41.09 | 33.55 | 39.53 | 39.53 | 16.06% | 15,922 |
| Jan 30, 2026 | 33.47 | 34.75 | 33.47 | 34.06 | 34.06 | 1.55% | 6,127 |
| Jan 29, 2026 | 35.34 | 35.34 | 32.75 | 33.54 | 33.54 | -5.15% | 11,620 |
| Jan 28, 2026 | 35.91 | 38.30 | 35.15 | 35.36 | 35.36 | -1.09% | 9,916 |
| 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% | 30,761 |
| Jan 22, 2026 | 29.96 | 41.72 | 29.96 | 41.06 | 41.06 | 32.20% | 110,639 |
| 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% | 26,543 |
| Jan 15, 2026 | 29.00 | 34.79 | 29.00 | 33.32 | 33.32 | 16.83% | 101,046 |
| Jan 14, 2026 | 24.20 | 29.98 | 24.12 | 28.52 | 28.52 | 18.49% | 53,330 |
| Jan 13, 2026 | 24.45 | 24.45 | 23.70 | 24.07 | 24.07 | 2.66% | 4,757 |
| Jan 12, 2026 | 23.94 | 24.35 | 23.40 | 23.45 | 23.45 | 0.63% | 7,794 |
| Jan 9, 2026 | 23.50 | 23.83 | 22.75 | 23.30 | 23.30 | -0.43% | 17,822 |
| Jan 8, 2026 | 22.50 | 23.52 | 20.53 | 23.40 | 23.40 | 4.65% | 22,903 |
| Jan 7, 2026 | 20.14 | 22.90 | 20.14 | 22.36 | 22.36 | 14.37% | 24,678 |
| Jan 6, 2026 | 24.60 | 24.92 | 19.10 | 19.55 | 19.55 | -20.14% | 94,339 |
| Jan 5, 2026 | 19.90 | 24.48 | 19.90 | 24.48 | 24.48 | 24.39% | 56,197 |
| Jan 2, 2026 | 20.07 | 20.49 | 19.59 | 19.68 | 19.68 | -2.33% | 32,144 |
| Dec 31, 2025 | 20.63 | 21.00 | 20.14 | 20.15 | 20.15 | -2.30% | 11,672 |
| Dec 30, 2025 | 20.59 | 21.07 | 20.08 | 20.62 | 20.62 | 0.21% | 18,746 |
| Dec 29, 2025 | 20.69 | 20.98 | 20.26 | 20.58 | 20.58 | -2.81% | 17,801 |
| Dec 26, 2025 | 20.54 | 21.57 | 19.75 | 21.18 | 21.18 | -0.17% | 18,140 |
| Dec 24, 2025 | 21.34 | 21.34 | 19.49 | 21.21 | 21.21 | -2.57% | 17,587 |
| Dec 23, 2025 | 23.88 | 24.18 | 19.91 | 21.77 | 21.77 | -6.93% | 54,326 |
| Dec 22, 2025 | 22.00 | 23.39 | 21.10 | 23.39 | 23.39 | 7.79% | 64,160 |
| Dec 19, 2025 | 21.43 | 22.97 | 20.95 | 21.70 | 21.70 | 5.70% | 95,892 |
| Dec 18, 2025 | 19.87 | 21.14 | 19.75 | 20.53 | 20.53 | 5.39% | 35,040 |
| Dec 17, 2025 | 18.88 | 19.86 | 18.33 | 19.48 | 19.48 | 3.95% | 71,871 |
| Dec 16, 2025 | 16.20 | 18.88 | 16.20 | 18.74 | 18.74 | 18.91% | 225,104 |
| Dec 15, 2025 | 15.76 | 17.00 | 15.75 | 15.76 | 15.76 | 0.06% | 58,064 |
| Dec 12, 2025 | 16.92 | 17.35 | 15.71 | 15.75 | 15.75 | -7.62% | 77,455 |
| Dec 11, 2025 | 16.97 | 18.42 | 16.97 | 17.05 | 17.05 | 0.12% | 35,701 |
| Dec 10, 2025 | 15.96 | 17.24 | 15.90 | 17.03 | 17.03 | 8.33% | 15,748 |
| Dec 9, 2025 | 18.00 | 18.05 | 15.64 | 15.72 | 15.72 | -13.63% | 60,187 |
| Dec 8, 2025 | 19.00 | 19.73 | 18.03 | 18.20 | 18.20 | -9.00% | 56,179 |
| Dec 5, 2025 | 20.58 | 21.17 | 19.50 | 20.00 | 20.00 | -2.68% | 42,700 |
| Dec 4, 2025 | 23.14 | 23.59 | 20.02 | 20.55 | 20.55 | -9.67% | 114,696 |
| Dec 3, 2025 | 22.00 | 23.49 | 21.92 | 22.75 | 22.75 | 4.79% | 74,951 |
| Dec 2, 2025 | 19.00 | 21.83 | 19.00 | 21.71 | 21.71 | 14.32% | 69,645 |
| Dec 1, 2025 | 21.60 | 22.92 | 17.66 | 18.99 | 18.99 | -12.04% | 79,612 |
| Nov 28, 2025 | 21.10 | 22.50 | 20.00 | 21.59 | 21.59 | 1.17% | 22,913 |
| Nov 26, 2025 | 19.99 | 23.45 | 19.99 | 21.34 | 21.34 | 9.72% | 64,033 |
| Nov 25, 2025 | 16.80 | 19.50 | 16.80 | 19.45 | 19.45 | 17.17% | 92,669 |
| Nov 24, 2025 | 14.50 | 16.90 | 14.50 | 16.60 | 16.60 | 16.49% | 142,263 |
| Nov 21, 2025 | 15.54 | 15.90 | 14.01 | 14.25 | 14.25 | -8.26% | 67,519 |