Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
7.50
+0.22 (3.02%)
Feb 19, 2025, 11:51 AM EST - Market open

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20257.487.707.207.287.284.90%3,112
Feb 14, 20256.777.456.776.946.9413.03%26,183
Feb 13, 20256.536.536.146.146.14-5.54%2,156
Feb 12, 20255.596.505.596.506.507.62%2,092
Feb 11, 20256.156.326.046.046.04-3.36%1,866
Feb 10, 20256.796.806.206.256.25-3.55%8,108
Feb 7, 20256.216.806.216.486.482.53%8,992
Feb 6, 20256.507.296.326.326.32-2.77%42,700
Feb 5, 20256.606.706.506.506.50-2.42%1,812
Feb 4, 20256.456.666.456.666.662.48%925
Feb 3, 20256.346.806.166.506.50-2.69%6,883
Jan 31, 20256.236.855.586.686.68-1.47%13,605
Jan 30, 20256.786.786.786.786.783.35%441
Jan 29, 20256.696.696.566.566.56-1.65%2,363
Jan 28, 20256.676.676.676.676.67-1.08%612
Jan 27, 20257.007.006.746.746.74-7.84%1,380
Jan 24, 20257.007.327.007.327.327.29%546
Jan 23, 20256.826.826.816.826.820.15%2,043
Jan 22, 20256.807.166.686.816.81-5,953
Jan 21, 20256.877.326.686.816.814.29%12,328
Jan 17, 20256.536.536.536.536.53-136
Jan 16, 20256.536.536.536.536.530.46%308
Jan 15, 20256.516.516.506.506.50-0.76%617
Jan 14, 20256.556.556.556.556.55-1,580
Jan 13, 20256.726.806.246.556.55-6.70%28,583
Jan 10, 20257.067.087.027.027.02-0.62%3,548
Jan 8, 20257.057.237.057.067.060.06%1,724
Jan 7, 20257.057.396.987.067.060.14%8,916
Jan 6, 20257.057.357.057.057.05-5,548
Jan 3, 20257.307.307.057.057.05-4.60%4,114
Jan 2, 20257.057.397.057.397.399.48%1,483
Dec 31, 20246.977.336.426.756.75-2.88%10,832
Dec 30, 20246.877.036.406.956.95-2.69%10,600
Dec 27, 20246.427.146.427.147.141.42%3,578
Dec 26, 20246.787.046.507.047.048.34%6,889
Dec 24, 20246.506.506.506.506.50-224
Dec 23, 20246.506.505.986.506.50-1.22%6,183
Dec 20, 20246.027.005.966.586.586.99%13,780
Dec 19, 20247.047.046.156.156.15-12.14%13,254
Dec 18, 20246.937.146.937.007.004.17%13,357
Dec 17, 20246.696.726.696.726.720.30%9,237
Dec 16, 20246.707.006.036.706.70-0.45%26,196
Dec 13, 20246.596.976.596.736.73-3.03%5,862
Dec 12, 20246.706.976.706.946.941.31%5,777
Dec 11, 20246.716.976.616.856.852.09%5,518
Dec 10, 20246.706.856.506.716.71-4.42%10,275
Dec 9, 20246.517.106.517.027.02-1.96%11,269
Dec 6, 20246.727.186.617.167.163.02%17,644
Dec 5, 20247.207.476.946.956.950.23%6,703
Dec 4, 20246.487.326.486.936.9313.67%48,495
Dec 3, 20246.096.276.066.106.100.99%10,360
Dec 2, 20246.396.405.936.046.04-1.95%10,417
Nov 29, 20245.476.365.386.166.1616.12%20,225
Nov 27, 20244.085.454.085.315.3125.12%22,816
Nov 26, 20245.365.634.244.244.24-23.74%15,645
Nov 25, 20245.375.775.345.565.56-0.71%20,449
Nov 22, 20245.495.705.365.605.604.09%12,893
Nov 21, 20244.995.404.805.385.3815.95%17,787
Nov 20, 20244.554.784.554.644.640.87%3,680
Nov 19, 20244.734.734.554.604.600.22%6,725
Nov 18, 20243.794.733.794.594.5922.40%70,088
Nov 15, 20243.424.003.423.753.751.35%10,486
Nov 14, 20243.523.863.493.703.705.71%13,791
Nov 13, 20243.663.663.503.503.50-0.85%19,871
Nov 12, 20243.763.763.533.533.53-5.61%4,463
Nov 11, 20243.603.893.383.743.748.72%36,618
Nov 8, 20243.453.643.223.443.44-4.44%19,862
Nov 7, 20243.293.813.213.603.607.14%44,137
Nov 6, 20243.013.382.983.363.3611.63%23,643
Nov 5, 20242.713.152.713.013.0111.07%46,971
Nov 4, 20242.692.852.692.712.71-3.21%6,138
Nov 1, 20242.682.802.652.802.80-0.36%5,306
Oct 31, 20242.742.882.732.812.81-0.71%14,643
Oct 30, 20242.792.852.702.832.831.43%13,016
Oct 29, 20242.802.802.782.792.79-2.11%1,707
Oct 28, 20242.832.962.772.852.851.06%27,929
Oct 25, 20242.773.002.772.822.82-1.05%15,286
Oct 24, 20242.892.892.822.852.851.06%4,970
Oct 23, 20242.793.002.772.822.82-2.93%45,677
Oct 22, 20243.053.082.802.912.91-4.44%31,171
Oct 21, 20243.053.232.913.043.04-0.16%34,045
Oct 18, 20243.043.123.013.053.054.64%16,753
Oct 17, 20242.893.082.792.912.91-0.68%19,103
Oct 16, 20242.803.132.802.932.931.38%38,487
Oct 15, 20243.103.222.892.892.89-7.67%46,435
Oct 14, 20242.993.692.833.133.13-3.40%246,255
Oct 11, 20243.283.432.883.243.24-1.37%426,114
Oct 10, 20243.283.453.253.293.29-3.38%9,302
Oct 9, 20243.543.553.223.403.40-4.63%9,660
Oct 8, 20243.503.733.203.573.57-4.93%17,883
Oct 7, 20244.134.293.613.753.751.08%52,999
Oct 4, 20243.755.653.403.713.713.63%321,518
Oct 3, 20243.203.653.203.583.58-17,000
Oct 2, 20243.453.643.403.583.587.83%19,419
Oct 1, 20243.253.333.213.323.321.68%16,946
Sep 30, 20243.403.503.203.273.270.46%12,430
Sep 27, 20243.313.592.853.253.25-4.13%69,646
Sep 26, 20243.003.503.003.393.3918.95%8,337
Sep 25, 20242.863.072.772.852.854.40%11,236
Sep 24, 20243.583.782.622.732.73-23.74%27,135