Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
10.32
+0.54 (5.52%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Burning Rock Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 5.52% | 1,509 |
| 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 |
| 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 |