Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
8.95
0.00 (0.00%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Burning Rock Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.12 | 9.12 | 8.95 | 8.95 | 8.95 | -2.08% | 6,782 |
| Jul 22, 2026 | 9.29 | 9.50 | 9.11 | 9.14 | 9.14 | -3.28% | 18,686 |
| Jul 21, 2026 | 9.36 | 9.75 | 9.35 | 9.45 | 9.45 | -6.16% | 6,819 |
| Jul 20, 2026 | 10.07 | 10.07 | 9.60 | 10.07 | 10.07 | 1.00% | 10,746 |
| Jul 17, 2026 | 9.70 | 10.10 | 9.56 | 9.97 | 9.97 | 3.80% | 4,132 |
| Jul 16, 2026 | 9.09 | 9.82 | 9.06 | 9.61 | 9.61 | 3.28% | 15,497 |
| Jul 15, 2026 | 9.60 | 10.24 | 8.68 | 9.30 | 9.30 | -6.44% | 15,410 |
| Jul 14, 2026 | 10.28 | 10.50 | 9.60 | 9.94 | 9.94 | -6.75% | 7,356 |
| Jul 13, 2026 | 11.01 | 11.01 | 10.51 | 10.66 | 10.66 | -5.66% | 23,562 |
| Jul 10, 2026 | 10.86 | 11.49 | 10.78 | 11.30 | 11.30 | -3.42% | 25,689 |
| Jul 9, 2026 | 11.75 | 11.78 | 10.90 | 11.70 | 11.70 | -0.43% | 25,342 |
| Jul 8, 2026 | 11.15 | 12.19 | 10.89 | 11.75 | 11.75 | 9.35% | 39,924 |
| Jul 7, 2026 | 10.70 | 12.89 | 10.60 | 10.75 | 10.75 | 4.02% | 89,925 |
| Jul 6, 2026 | 9.70 | 10.45 | 9.36 | 10.33 | 10.33 | 5.19% | 9,319 |
| Jul 2, 2026 | 9.31 | 10.20 | 9.23 | 9.82 | 9.82 | 9.60% | 29,433 |
| Jul 1, 2026 | 8.72 | 8.96 | 8.52 | 8.96 | 8.96 | 7.05% | 8,283 |
| Jun 30, 2026 | 8.29 | 9.00 | 8.23 | 8.37 | 8.37 | 3.59% | 14,953 |
| Jun 29, 2026 | 8.24 | 8.78 | 8.06 | 8.08 | 8.08 | -2.30% | 12,888 |
| 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% | 27,888 |
| Jun 24, 2026 | 8.00 | 8.52 | 7.63 | 8.52 | 8.52 | 12.70% | 62,339 |
| 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% | 39,059 |
| 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% | 32,199 |
| 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 |