Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
18.00
+2.92 (19.36%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Burning Rock Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.52 | 18.65 | 14.47 | 18.00 | 18.00 | 19.40% | 135,592 |
| Sep 23, 2026 | 16.44 | 16.45 | 14.35 | 15.08 | 15.08 | -8.36% | 24,070 |
| Sep 22, 2026 | 15.08 | 16.85 | 15.08 | 16.45 | 16.45 | 11.68% | 20,243 |
| Sep 21, 2026 | 14.47 | 15.43 | 14.47 | 14.73 | 14.73 | 3.48% | 9,971 |
| Sep 18, 2026 | 13.45 | 14.79 | 12.95 | 14.24 | 14.24 | 5.29% | 23,990 |
| Sep 17, 2026 | 12.68 | 13.91 | 12.68 | 13.52 | 13.52 | 7.99% | 5,246 |
| Sep 16, 2026 | 11.50 | 13.38 | 11.10 | 12.52 | 12.52 | 7.19% | 50,519 |
| Sep 15, 2026 | 11.72 | 11.86 | 11.38 | 11.68 | 11.68 | 0.69% | 8,227 |
| Sep 14, 2026 | 11.70 | 12.37 | 10.70 | 11.60 | 11.60 | -5.54% | 238,833 |
| Sep 11, 2026 | 11.70 | 12.58 | 11.21 | 12.28 | 12.28 | 5.68% | 50,948 |
| Sep 10, 2026 | 12.48 | 12.50 | 11.34 | 11.62 | 11.62 | -3.09% | 72,959 |
| Sep 9, 2026 | 11.09 | 13.26 | 10.85 | 11.99 | 11.99 | 11.95% | 44,863 |
| Sep 8, 2026 | 11.17 | 12.46 | 10.61 | 10.71 | 10.71 | -10.68% | 244,643 |
| Sep 4, 2026 | 10.16 | 12.05 | 10.16 | 11.99 | 11.99 | 11.22% | 97,756 |
| Sep 3, 2026 | 9.56 | 10.80 | 9.28 | 10.78 | 10.78 | 17.81% | 134,038 |
| Sep 2, 2026 | 9.45 | 9.48 | 9.15 | 9.15 | 9.15 | -0.76% | 3,621 |
| Sep 1, 2026 | 9.33 | 9.68 | 9.22 | 9.22 | 9.22 | -2.43% | 3,403 |
| Aug 31, 2026 | 9.56 | 9.79 | 9.40 | 9.45 | 9.45 | -7.26% | 5,704 |
| Aug 28, 2026 | 9.79 | 10.30 | 9.79 | 10.19 | 10.19 | 1.90% | 29,177 |
| Aug 27, 2026 | 9.26 | 10.00 | 9.26 | 10.00 | 10.00 | -4.21% | 6,341 |
| Aug 26, 2026 | 9.26 | 10.49 | 9.26 | 10.44 | 10.44 | 6.53% | 3,570 |
| Aug 25, 2026 | 10.32 | 10.90 | 9.11 | 9.80 | 9.80 | -5.04% | 12,844 |
| Aug 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 5.52% | 1,510 |
| Aug 21, 2026 | 9.40 | 10.25 | 9.11 | 9.78 | 9.78 | 5.73% | 4,630 |
| Aug 20, 2026 | 10.03 | 10.89 | 9.25 | 9.25 | 9.25 | -5.52% | 3,465 |
| Aug 19, 2026 | 9.77 | 10.06 | 9.77 | 9.79 | 9.79 | 5.16% | 1,400 |
| Aug 18, 2026 | 9.35 | 10.00 | 9.31 | 9.31 | 9.31 | 2.31% | 11,826 |
| Aug 17, 2026 | 9.18 | 9.18 | 8.88 | 9.10 | 9.10 | 3.06% | 3,565 |
| Aug 14, 2026 | 9.34 | 9.81 | 8.83 | 8.83 | 8.83 | -4.95% | 16,097 |
| Aug 13, 2026 | 9.83 | 9.83 | 9.29 | 9.29 | 9.29 | -6.45% | 2,971 |
| Aug 12, 2026 | 10.20 | 10.20 | 9.93 | 9.93 | 9.93 | -4.71% | 1,111 |
| Aug 11, 2026 | 10.66 | 11.13 | 10.00 | 10.42 | 10.42 | -4.01% | 13,487 |
| Aug 10, 2026 | 9.55 | 11.27 | 9.55 | 10.86 | 10.86 | 23.23% | 21,573 |
| Aug 7, 2026 | 8.89 | 8.91 | 8.81 | 8.81 | 8.81 | -0.79% | 1,808 |
| Aug 6, 2026 | 8.88 | 9.24 | 8.86 | 8.88 | 8.88 | - | 1,678 |
| Aug 5, 2026 | 8.97 | 8.97 | 8.88 | 8.88 | 8.88 | -1.00% | 1,510 |
| Aug 4, 2026 | 8.88 | 9.11 | 8.88 | 8.97 | 8.97 | 1.47% | 2,910 |
| Aug 3, 2026 | 8.96 | 9.08 | 8.80 | 8.84 | 8.84 | -0.67% | 14,318 |
| Jul 31, 2026 | 9.06 | 9.06 | 8.88 | 8.90 | 8.90 | 0.56% | 1,472 |
| Jul 30, 2026 | 8.70 | 9.12 | 8.70 | 8.85 | 8.85 | 0.34% | 2,479 |
| Jul 29, 2026 | 8.91 | 9.19 | 8.80 | 8.82 | 8.82 | -4.03% | 1,432 |
| Jul 28, 2026 | 9.09 | 9.29 | 9.09 | 9.19 | 9.19 | -2.23% | 1,865 |
| Jul 27, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 5.03% | 457 |
| 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 |