Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
4.640
+0.050 (1.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.55 | 4.78 | 4.55 | 4.64 | 4.64 | 0.87% | 3,680 |
| Nov 19, 2024 | 4.73 | 4.73 | 4.55 | 4.60 | 4.60 | 0.22% | 6,725 |
| Nov 18, 2024 | 3.79 | 4.73 | 3.79 | 4.59 | 4.59 | 22.40% | 70,088 |
| Nov 15, 2024 | 3.42 | 4.00 | 3.42 | 3.75 | 3.75 | 1.35% | 10,486 |
| Nov 14, 2024 | 3.52 | 3.86 | 3.49 | 3.70 | 3.70 | 5.71% | 13,791 |
| Nov 13, 2024 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -0.85% | 19,871 |
| Nov 12, 2024 | 3.76 | 3.76 | 3.53 | 3.53 | 3.53 | -5.61% | 4,463 |
| Nov 11, 2024 | 3.60 | 3.89 | 3.38 | 3.74 | 3.74 | 8.72% | 36,618 |
| Nov 8, 2024 | 3.45 | 3.64 | 3.22 | 3.44 | 3.44 | -4.44% | 19,862 |
| Nov 7, 2024 | 3.29 | 3.81 | 3.21 | 3.60 | 3.60 | 7.14% | 44,137 |
| Nov 6, 2024 | 3.01 | 3.38 | 2.98 | 3.36 | 3.36 | 11.63% | 23,643 |
| Nov 5, 2024 | 2.71 | 3.15 | 2.71 | 3.01 | 3.01 | 11.07% | 46,971 |
| Nov 4, 2024 | 2.69 | 2.85 | 2.69 | 2.71 | 2.71 | -3.21% | 6,138 |
| Nov 1, 2024 | 2.68 | 2.80 | 2.65 | 2.80 | 2.80 | -0.36% | 5,306 |
| Oct 31, 2024 | 2.74 | 2.88 | 2.73 | 2.81 | 2.81 | -0.71% | 14,643 |
| Oct 30, 2024 | 2.79 | 2.85 | 2.70 | 2.83 | 2.83 | 1.43% | 13,016 |
| Oct 29, 2024 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -2.11% | 1,707 |
| Oct 28, 2024 | 2.83 | 2.96 | 2.77 | 2.85 | 2.85 | 1.06% | 27,929 |
| Oct 25, 2024 | 2.77 | 3.00 | 2.77 | 2.82 | 2.82 | -1.05% | 15,286 |
| Oct 24, 2024 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | 1.06% | 4,970 |
| Oct 23, 2024 | 2.79 | 3.00 | 2.77 | 2.82 | 2.82 | -2.93% | 45,677 |
| Oct 22, 2024 | 3.05 | 3.08 | 2.80 | 2.91 | 2.91 | -4.44% | 31,171 |
| Oct 21, 2024 | 3.05 | 3.23 | 2.91 | 3.04 | 3.04 | -0.16% | 34,045 |
| Oct 18, 2024 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | 4.64% | 16,753 |
| Oct 17, 2024 | 2.89 | 3.08 | 2.79 | 2.91 | 2.91 | -0.68% | 19,103 |
| Oct 16, 2024 | 2.80 | 3.13 | 2.80 | 2.93 | 2.93 | 1.38% | 38,487 |
| Oct 15, 2024 | 3.10 | 3.22 | 2.89 | 2.89 | 2.89 | -7.67% | 46,435 |
| Oct 14, 2024 | 2.99 | 3.69 | 2.83 | 3.13 | 3.13 | -3.40% | 246,255 |
| Oct 11, 2024 | 3.28 | 3.43 | 2.88 | 3.24 | 3.24 | -1.37% | 426,114 |
| Oct 10, 2024 | 3.28 | 3.45 | 3.25 | 3.29 | 3.29 | -3.38% | 9,302 |
| Oct 9, 2024 | 3.54 | 3.55 | 3.22 | 3.40 | 3.40 | -4.63% | 9,660 |
| Oct 8, 2024 | 3.50 | 3.73 | 3.20 | 3.57 | 3.57 | -4.93% | 17,883 |
| Oct 7, 2024 | 4.13 | 4.29 | 3.61 | 3.75 | 3.75 | 1.08% | 52,999 |
| Oct 4, 2024 | 3.75 | 5.65 | 3.40 | 3.71 | 3.71 | 3.63% | 321,518 |
| Oct 3, 2024 | 3.20 | 3.65 | 3.20 | 3.58 | 3.58 | - | 17,000 |
| Oct 2, 2024 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 7.83% | 19,419 |
| Oct 1, 2024 | 3.25 | 3.33 | 3.21 | 3.32 | 3.32 | 1.68% | 16,946 |
| Sep 30, 2024 | 3.40 | 3.50 | 3.20 | 3.27 | 3.27 | 0.46% | 12,430 |
| Sep 27, 2024 | 3.31 | 3.59 | 2.85 | 3.25 | 3.25 | -4.13% | 69,646 |
| Sep 26, 2024 | 3.00 | 3.50 | 3.00 | 3.39 | 3.39 | 18.95% | 8,337 |
| Sep 25, 2024 | 2.86 | 3.07 | 2.77 | 2.85 | 2.85 | 4.40% | 11,236 |
| Sep 24, 2024 | 3.58 | 3.78 | 2.62 | 2.73 | 2.73 | -23.74% | 27,135 |
| Sep 23, 2024 | 3.25 | 3.79 | 3.25 | 3.58 | 3.58 | 10.84% | 17,292 |
| Sep 20, 2024 | 2.70 | 3.50 | 2.70 | 3.23 | 3.23 | -7.10% | 2,623 |
| Sep 19, 2024 | 3.57 | 3.57 | 3.40 | 3.48 | 3.48 | -0.20% | 7,210 |
| Sep 18, 2024 | 3.31 | 3.50 | 3.31 | 3.48 | 3.48 | 4.00% | 3,075 |
| Sep 17, 2024 | 3.59 | 3.77 | 3.34 | 3.35 | 3.35 | -6.16% | 7,690 |
| Sep 16, 2024 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | - | 2,396 |
| Sep 13, 2024 | 3.60 | 3.97 | 3.55 | 3.57 | 3.57 | 2.59% | 13,942 |
| Sep 12, 2024 | 4.50 | 4.50 | 3.43 | 3.48 | 3.48 | -27.04% | 12,765 |
| Sep 11, 2024 | 4.66 | 4.77 | 4.55 | 4.77 | 4.77 | - | 1,243 |
| Sep 10, 2024 | 4.90 | 4.97 | 4.77 | 4.77 | 4.77 | -0.63% | 2,643 |
| Sep 9, 2024 | 4.59 | 4.89 | 4.59 | 4.80 | 4.80 | 3.45% | 6,469 |
| Sep 6, 2024 | 4.70 | 4.92 | 4.60 | 4.64 | 4.64 | -1.30% | 12,600 |
| Sep 5, 2024 | 4.96 | 5.10 | 4.52 | 4.70 | 4.70 | -1.03% | 13,946 |
| Sep 4, 2024 | 4.91 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 3,448 |
| Sep 3, 2024 | 5.09 | 5.09 | 4.70 | 5.00 | 5.00 | -5.57% | 5,173 |
| Aug 30, 2024 | 5.51 | 5.51 | 5.20 | 5.30 | 5.30 | -4.85% | 4,530 |
| Aug 29, 2024 | 5.60 | 5.61 | 5.18 | 5.57 | 5.57 | -0.45% | 9,454 |
| Aug 28, 2024 | 5.75 | 5.96 | 5.59 | 5.59 | 5.59 | -6.68% | 9,204 |
| Aug 27, 2024 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | -0.17% | 1,034 |
| Aug 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 410 |
| Aug 23, 2024 | 6.22 | 6.50 | 5.82 | 6.00 | 6.00 | -6.76% | 14,646 |
| Aug 22, 2024 | 6.33 | 6.65 | 6.25 | 6.44 | 6.44 | 3.09% | 14,155 |
| Aug 21, 2024 | 6.26 | 6.50 | 6.19 | 6.24 | 6.24 | -4.12% | 8,197 |
| Aug 20, 2024 | 6.42 | 6.77 | 6.26 | 6.51 | 6.51 | 6.55% | 12,682 |
| Aug 19, 2024 | 6.23 | 6.85 | 6.11 | 6.11 | 6.11 | -3.32% | 4,677 |
| Aug 16, 2024 | 6.39 | 6.90 | 6.27 | 6.32 | 6.32 | 0.80% | 12,855 |
| Aug 15, 2024 | 6.53 | 6.90 | 6.17 | 6.27 | 6.27 | -4.27% | 11,462 |
| Aug 14, 2024 | 6.82 | 6.97 | 6.55 | 6.55 | 6.55 | -0.91% | 917 |
| Aug 13, 2024 | 6.70 | 7.29 | 6.61 | 6.61 | 6.61 | -3.50% | 7,431 |
| Aug 12, 2024 | 6.58 | 7.04 | 6.58 | 6.85 | 6.85 | 4.58% | 8,959 |
| Aug 9, 2024 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -2.53% | 1,242 |
| Aug 8, 2024 | 6.96 | 7.00 | 6.44 | 6.72 | 6.72 | 1.48% | 6,779 |
| Aug 7, 2024 | 6.72 | 6.83 | 6.44 | 6.62 | 6.62 | 2.99% | 5,522 |
| Aug 6, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 381 |
| Aug 5, 2024 | 6.30 | 7.00 | 6.29 | 6.43 | 6.43 | 2.72% | 6,742 |
| Aug 2, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -11.21% | 1,255 |
| Aug 1, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.21% | 609 |
| Jul 31, 2024 | 6.42 | 7.36 | 5.93 | 7.36 | 7.36 | 7.60% | 4,090 |
| Jul 30, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 155 |
| Jul 29, 2024 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 7.21% | 1,270 |
| Jul 26, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 517 |
| Jul 25, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 142 |
| Jul 24, 2024 | 6.75 | 6.75 | 6.38 | 6.38 | 6.38 | -6.18% | 601 |
| Jul 23, 2024 | 7.12 | 7.12 | 6.55 | 6.80 | 6.80 | -3.89% | 1,635 |
| Jul 22, 2024 | 5.90 | 7.10 | 5.90 | 7.08 | 7.08 | 8.85% | 6,616 |
| Jul 19, 2024 | 6.72 | 6.72 | 6.40 | 6.50 | 6.50 | -7.14% | 1,621 |
| Jul 18, 2024 | 6.92 | 7.52 | 6.92 | 7.00 | 7.00 | 7.20% | 3,458 |
| Jul 17, 2024 | 6.63 | 6.99 | 6.42 | 6.53 | 6.53 | -7.38% | 4,801 |
| Jul 16, 2024 | 7.20 | 7.34 | 7.05 | 7.05 | 7.05 | -2.08% | 1,699 |
| Jul 15, 2024 | 6.90 | 7.57 | 6.55 | 7.20 | 7.20 | 15.02% | 11,531 |
| Jul 12, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 223 |
| Jul 11, 2024 | 6.20 | 6.34 | 5.58 | 6.26 | 6.26 | 4.68% | 6,875 |
| Jul 10, 2024 | 5.56 | 5.98 | 5.29 | 5.98 | 5.98 | 8.33% | 20,413 |
| Jul 9, 2024 | 5.37 | 5.82 | 5.37 | 5.52 | 5.52 | -8.32% | 12,758 |
| Jul 8, 2024 | 5.45 | 6.02 | 5.41 | 6.02 | 6.02 | -1.30% | 8,267 |
| Jul 5, 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | -1.29% | 1,636 |
| Jul 3, 2024 | 6.18 | 6.23 | 6.11 | 6.18 | 6.18 | -0.24% | 5,434 |
| Jul 2, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.35% | 676 |