Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
8.27
+0.32 (4.03%)
At close: Jun 26, 2026, 4:00 PM EDT
8.28
+0.01 (0.06%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.00 | 8.28 | 7.94 | 8.27 | 8.27 | 4.03% | 10,007 |
| Jun 25, 2026 | 8.55 | 9.32 | 7.80 | 7.95 | 7.95 | -6.69% | 27,878 |
| Jun 24, 2026 | 8.00 | 8.52 | 7.63 | 8.52 | 8.52 | 12.70% | 62,337 |
| Jun 23, 2026 | 8.00 | 8.17 | 7.50 | 7.56 | 7.56 | -2.20% | 11,005 |
| Jun 22, 2026 | 7.50 | 7.73 | 7.23 | 7.73 | 7.73 | 6.62% | 39,030 |
| Jun 18, 2026 | 7.00 | 8.00 | 7.00 | 7.25 | 7.25 | 2.98% | 26,094 |
| Jun 17, 2026 | 8.13 | 8.13 | 6.79 | 7.04 | 7.04 | -13.41% | 49,547 |
| Jun 16, 2026 | 9.08 | 9.32 | 8.12 | 8.13 | 8.13 | -7.19% | 32,182 |
| Jun 15, 2026 | 8.54 | 9.01 | 8.54 | 8.76 | 8.76 | 1.98% | 14,125 |
| Jun 12, 2026 | 9.38 | 10.00 | 8.59 | 8.59 | 8.59 | -2.72% | 48,273 |
| Jun 11, 2026 | 8.69 | 9.00 | 8.46 | 8.83 | 8.83 | 6.00% | 18,584 |
| Jun 10, 2026 | 8.23 | 8.44 | 8.21 | 8.33 | 8.33 | 1.83% | 9,534 |
| Jun 9, 2026 | 9.00 | 9.00 | 8.15 | 8.18 | 8.18 | -9.81% | 33,255 |
| Jun 8, 2026 | 9.23 | 9.76 | 9.05 | 9.07 | 9.07 | -1.52% | 17,977 |
| Jun 5, 2026 | 9.10 | 9.39 | 8.70 | 9.21 | 9.21 | 0.55% | 17,327 |
| Jun 4, 2026 | 9.05 | 9.43 | 9.05 | 9.16 | 9.16 | 5.41% | 18,636 |
| Jun 3, 2026 | 10.00 | 10.01 | 8.69 | 8.69 | 8.69 | -9.85% | 28,701 |
| Jun 2, 2026 | 8.46 | 10.25 | 8.40 | 9.64 | 9.64 | 10.42% | 32,069 |
| Jun 1, 2026 | 9.20 | 9.40 | 8.50 | 8.73 | 8.73 | -6.33% | 45,564 |
| May 29, 2026 | 10.51 | 10.96 | 9.01 | 9.32 | 9.32 | -7.72% | 36,429 |
| May 28, 2026 | 12.01 | 12.58 | 9.65 | 10.10 | 10.10 | -17.01% | 47,292 |
| May 27, 2026 | 14.22 | 14.32 | 12.11 | 12.17 | 12.17 | -14.95% | 14,279 |
| May 26, 2026 | 14.51 | 14.70 | 14.31 | 14.31 | 14.31 | -1.38% | 10,482 |
| May 22, 2026 | 16.12 | 16.12 | 14.51 | 14.51 | 14.51 | -11.09% | 24,860 |
| May 21, 2026 | 16.60 | 18.30 | 16.32 | 16.32 | 16.32 | -2.28% | 29,427 |
| May 20, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 2,207 |
| May 19, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | - | 1,963 |
| May 18, 2026 | 16.66 | 16.86 | 16.43 | 16.70 | 16.70 | -2.00% | 5,003 |
| May 15, 2026 | 17.58 | 18.01 | 16.86 | 17.04 | 17.04 | -8.19% | 43,562 |
| May 14, 2026 | 16.86 | 18.59 | 16.85 | 18.56 | 18.56 | 10.74% | 4,199 |
| May 13, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% | 2,957 |
| May 12, 2026 | 16.55 | 16.83 | 16.55 | 16.83 | 16.83 | 3.82% | 5,804 |
| May 11, 2026 | 17.30 | 17.30 | 15.83 | 16.21 | 16.21 | -3.28% | 14,682 |
| May 8, 2026 | 16.80 | 16.86 | 16.59 | 16.76 | 16.76 | 1.09% | 8,192 |
| May 7, 2026 | 17.17 | 17.17 | 16.58 | 16.58 | 16.58 | -2.53% | 2,005 |
| May 6, 2026 | 16.82 | 17.65 | 16.16 | 17.01 | 17.01 | -0.09% | 3,590 |
| May 5, 2026 | 16.16 | 17.23 | 16.16 | 17.03 | 17.03 | -0.96% | 8,643 |
| May 4, 2026 | 17.76 | 17.76 | 16.61 | 17.19 | 17.19 | 0.56% | 6,416 |
| May 1, 2026 | 16.10 | 18.30 | 16.10 | 17.10 | 17.10 | 0.56% | 38,336 |
| Apr 30, 2026 | 17.32 | 17.60 | 16.03 | 17.00 | 17.00 | 4.68% | 62,270 |
| Apr 29, 2026 | 16.34 | 16.62 | 15.42 | 16.24 | 16.24 | -2.46% | 17,352 |
| Apr 28, 2026 | 18.20 | 18.20 | 15.67 | 16.65 | 16.65 | -12.64% | 31,674 |
| Apr 27, 2026 | 20.95 | 20.95 | 19.01 | 19.06 | 19.06 | -7.88% | 68,832 |
| Apr 24, 2026 | 20.58 | 21.02 | 19.78 | 20.69 | 20.69 | 0.49% | 16,945 |
| 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% | 35,793 |
| Apr 21, 2026 | 21.00 | 21.22 | 20.50 | 20.65 | 20.65 | -4.22% | 17,520 |
| 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% | 35,949 |