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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 18, 2025 | 7.48 | 7.70 | 7.20 | 7.28 | 7.28 | 4.90% | 3,112 |
Feb 14, 2025 | 6.77 | 7.45 | 6.77 | 6.94 | 6.94 | 13.03% | 26,183 |
Feb 13, 2025 | 6.53 | 6.53 | 6.14 | 6.14 | 6.14 | -5.54% | 2,156 |
Feb 12, 2025 | 5.59 | 6.50 | 5.59 | 6.50 | 6.50 | 7.62% | 2,092 |
Feb 11, 2025 | 6.15 | 6.32 | 6.04 | 6.04 | 6.04 | -3.36% | 1,866 |
Feb 10, 2025 | 6.79 | 6.80 | 6.20 | 6.25 | 6.25 | -3.55% | 8,108 |
Feb 7, 2025 | 6.21 | 6.80 | 6.21 | 6.48 | 6.48 | 2.53% | 8,992 |
Feb 6, 2025 | 6.50 | 7.29 | 6.32 | 6.32 | 6.32 | -2.77% | 42,700 |
Feb 5, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -2.42% | 1,812 |
Feb 4, 2025 | 6.45 | 6.66 | 6.45 | 6.66 | 6.66 | 2.48% | 925 |
Feb 3, 2025 | 6.34 | 6.80 | 6.16 | 6.50 | 6.50 | -2.69% | 6,883 |
Jan 31, 2025 | 6.23 | 6.85 | 5.58 | 6.68 | 6.68 | -1.47% | 13,605 |
Jan 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.35% | 441 |
Jan 29, 2025 | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | -1.65% | 2,363 |
Jan 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.08% | 612 |
Jan 27, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -7.84% | 1,380 |
Jan 24, 2025 | 7.00 | 7.32 | 7.00 | 7.32 | 7.32 | 7.29% | 546 |
Jan 23, 2025 | 6.82 | 6.82 | 6.81 | 6.82 | 6.82 | 0.15% | 2,043 |
Jan 22, 2025 | 6.80 | 7.16 | 6.68 | 6.81 | 6.81 | - | 5,953 |
Jan 21, 2025 | 6.87 | 7.32 | 6.68 | 6.81 | 6.81 | 4.29% | 12,328 |
Jan 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 136 |
Jan 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 308 |
Jan 15, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | 617 |
Jan 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,580 |
Jan 13, 2025 | 6.72 | 6.80 | 6.24 | 6.55 | 6.55 | -6.70% | 28,583 |
Jan 10, 2025 | 7.06 | 7.08 | 7.02 | 7.02 | 7.02 | -0.62% | 3,548 |
Jan 8, 2025 | 7.05 | 7.23 | 7.05 | 7.06 | 7.06 | 0.06% | 1,724 |
Jan 7, 2025 | 7.05 | 7.39 | 6.98 | 7.06 | 7.06 | 0.14% | 8,916 |
Jan 6, 2025 | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | - | 5,548 |
Jan 3, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -4.60% | 4,114 |
Jan 2, 2025 | 7.05 | 7.39 | 7.05 | 7.39 | 7.39 | 9.48% | 1,483 |
Dec 31, 2024 | 6.97 | 7.33 | 6.42 | 6.75 | 6.75 | -2.88% | 10,832 |
Dec 30, 2024 | 6.87 | 7.03 | 6.40 | 6.95 | 6.95 | -2.69% | 10,600 |
Dec 27, 2024 | 6.42 | 7.14 | 6.42 | 7.14 | 7.14 | 1.42% | 3,578 |
Dec 26, 2024 | 6.78 | 7.04 | 6.50 | 7.04 | 7.04 | 8.34% | 6,889 |
Dec 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 224 |
Dec 23, 2024 | 6.50 | 6.50 | 5.98 | 6.50 | 6.50 | -1.22% | 6,183 |
Dec 20, 2024 | 6.02 | 7.00 | 5.96 | 6.58 | 6.58 | 6.99% | 13,780 |
Dec 19, 2024 | 7.04 | 7.04 | 6.15 | 6.15 | 6.15 | -12.14% | 13,254 |
Dec 18, 2024 | 6.93 | 7.14 | 6.93 | 7.00 | 7.00 | 4.17% | 13,357 |
Dec 17, 2024 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | 0.30% | 9,237 |
Dec 16, 2024 | 6.70 | 7.00 | 6.03 | 6.70 | 6.70 | -0.45% | 26,196 |
Dec 13, 2024 | 6.59 | 6.97 | 6.59 | 6.73 | 6.73 | -3.03% | 5,862 |
Dec 12, 2024 | 6.70 | 6.97 | 6.70 | 6.94 | 6.94 | 1.31% | 5,777 |
Dec 11, 2024 | 6.71 | 6.97 | 6.61 | 6.85 | 6.85 | 2.09% | 5,518 |
Dec 10, 2024 | 6.70 | 6.85 | 6.50 | 6.71 | 6.71 | -4.42% | 10,275 |
Dec 9, 2024 | 6.51 | 7.10 | 6.51 | 7.02 | 7.02 | -1.96% | 11,269 |
Dec 6, 2024 | 6.72 | 7.18 | 6.61 | 7.16 | 7.16 | 3.02% | 17,644 |
Dec 5, 2024 | 7.20 | 7.47 | 6.94 | 6.95 | 6.95 | 0.23% | 6,703 |
Dec 4, 2024 | 6.48 | 7.32 | 6.48 | 6.93 | 6.93 | 13.67% | 48,495 |
Dec 3, 2024 | 6.09 | 6.27 | 6.06 | 6.10 | 6.10 | 0.99% | 10,360 |
Dec 2, 2024 | 6.39 | 6.40 | 5.93 | 6.04 | 6.04 | -1.95% | 10,417 |
Nov 29, 2024 | 5.47 | 6.36 | 5.38 | 6.16 | 6.16 | 16.12% | 20,225 |
Nov 27, 2024 | 4.08 | 5.45 | 4.08 | 5.31 | 5.31 | 25.12% | 22,816 |
Nov 26, 2024 | 5.36 | 5.63 | 4.24 | 4.24 | 4.24 | -23.74% | 15,645 |
Nov 25, 2024 | 5.37 | 5.77 | 5.34 | 5.56 | 5.56 | -0.71% | 20,449 |
Nov 22, 2024 | 5.49 | 5.70 | 5.36 | 5.60 | 5.60 | 4.09% | 12,893 |
Nov 21, 2024 | 4.99 | 5.40 | 4.80 | 5.38 | 5.38 | 15.95% | 17,787 |
Nov 20, 2024 | 4.55 | 4.78 | 4.55 | 4.64 | 4.64 | 0.87% | 3,680 |
Nov 19, 2024 | 4.73 | 4.73 | 4.55 | 4.60 | 4.60 | 0.22% | 6,725 |
Nov 18, 2024 | 3.79 | 4.73 | 3.79 | 4.59 | 4.59 | 22.40% | 70,088 |
Nov 15, 2024 | 3.42 | 4.00 | 3.42 | 3.75 | 3.75 | 1.35% | 10,486 |
Nov 14, 2024 | 3.52 | 3.86 | 3.49 | 3.70 | 3.70 | 5.71% | 13,791 |
Nov 13, 2024 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -0.85% | 19,871 |
Nov 12, 2024 | 3.76 | 3.76 | 3.53 | 3.53 | 3.53 | -5.61% | 4,463 |
Nov 11, 2024 | 3.60 | 3.89 | 3.38 | 3.74 | 3.74 | 8.72% | 36,618 |
Nov 8, 2024 | 3.45 | 3.64 | 3.22 | 3.44 | 3.44 | -4.44% | 19,862 |
Nov 7, 2024 | 3.29 | 3.81 | 3.21 | 3.60 | 3.60 | 7.14% | 44,137 |
Nov 6, 2024 | 3.01 | 3.38 | 2.98 | 3.36 | 3.36 | 11.63% | 23,643 |
Nov 5, 2024 | 2.71 | 3.15 | 2.71 | 3.01 | 3.01 | 11.07% | 46,971 |
Nov 4, 2024 | 2.69 | 2.85 | 2.69 | 2.71 | 2.71 | -3.21% | 6,138 |
Nov 1, 2024 | 2.68 | 2.80 | 2.65 | 2.80 | 2.80 | -0.36% | 5,306 |
Oct 31, 2024 | 2.74 | 2.88 | 2.73 | 2.81 | 2.81 | -0.71% | 14,643 |
Oct 30, 2024 | 2.79 | 2.85 | 2.70 | 2.83 | 2.83 | 1.43% | 13,016 |
Oct 29, 2024 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -2.11% | 1,707 |
Oct 28, 2024 | 2.83 | 2.96 | 2.77 | 2.85 | 2.85 | 1.06% | 27,929 |
Oct 25, 2024 | 2.77 | 3.00 | 2.77 | 2.82 | 2.82 | -1.05% | 15,286 |
Oct 24, 2024 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | 1.06% | 4,970 |
Oct 23, 2024 | 2.79 | 3.00 | 2.77 | 2.82 | 2.82 | -2.93% | 45,677 |
Oct 22, 2024 | 3.05 | 3.08 | 2.80 | 2.91 | 2.91 | -4.44% | 31,171 |
Oct 21, 2024 | 3.05 | 3.23 | 2.91 | 3.04 | 3.04 | -0.16% | 34,045 |
Oct 18, 2024 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | 4.64% | 16,753 |
Oct 17, 2024 | 2.89 | 3.08 | 2.79 | 2.91 | 2.91 | -0.68% | 19,103 |
Oct 16, 2024 | 2.80 | 3.13 | 2.80 | 2.93 | 2.93 | 1.38% | 38,487 |
Oct 15, 2024 | 3.10 | 3.22 | 2.89 | 2.89 | 2.89 | -7.67% | 46,435 |
Oct 14, 2024 | 2.99 | 3.69 | 2.83 | 3.13 | 3.13 | -3.40% | 246,255 |
Oct 11, 2024 | 3.28 | 3.43 | 2.88 | 3.24 | 3.24 | -1.37% | 426,114 |
Oct 10, 2024 | 3.28 | 3.45 | 3.25 | 3.29 | 3.29 | -3.38% | 9,302 |
Oct 9, 2024 | 3.54 | 3.55 | 3.22 | 3.40 | 3.40 | -4.63% | 9,660 |
Oct 8, 2024 | 3.50 | 3.73 | 3.20 | 3.57 | 3.57 | -4.93% | 17,883 |
Oct 7, 2024 | 4.13 | 4.29 | 3.61 | 3.75 | 3.75 | 1.08% | 52,999 |
Oct 4, 2024 | 3.75 | 5.65 | 3.40 | 3.71 | 3.71 | 3.63% | 321,518 |
Oct 3, 2024 | 3.20 | 3.65 | 3.20 | 3.58 | 3.58 | - | 17,000 |
Oct 2, 2024 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 7.83% | 19,419 |
Oct 1, 2024 | 3.25 | 3.33 | 3.21 | 3.32 | 3.32 | 1.68% | 16,946 |
Sep 30, 2024 | 3.40 | 3.50 | 3.20 | 3.27 | 3.27 | 0.46% | 12,430 |
Sep 27, 2024 | 3.31 | 3.59 | 2.85 | 3.25 | 3.25 | -4.13% | 69,646 |
Sep 26, 2024 | 3.00 | 3.50 | 3.00 | 3.39 | 3.39 | 18.95% | 8,337 |
Sep 25, 2024 | 2.86 | 3.07 | 2.77 | 2.85 | 2.85 | 4.40% | 11,236 |
Sep 24, 2024 | 3.58 | 3.78 | 2.62 | 2.73 | 2.73 | -23.74% | 27,135 |