Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
20.59
-0.27 (-1.29%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,778 |
| Apr 21, 2026 | 21.00 | 21.22 | 20.50 | 20.65 | 20.65 | -4.22% | 17,519 |
| 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% | 35,943 |
| Apr 15, 2026 | 20.27 | 20.98 | 19.70 | 20.56 | 20.56 | 3.37% | 11,537 |
| Apr 14, 2026 | 17.93 | 19.89 | 17.32 | 19.89 | 19.89 | 10.93% | 23,066 |
| 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% | 11,866 |
| 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% | 7,268 |
| 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% | 32,067 |
| 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 |