Skip to main content
Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
20.00
-0.55 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
19.02
-0.98 (-4.90%)
After-hours: Dec 5, 2025, 6:09 PM EST

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5821.1719.5020.0020.00-2.68%42,700
Dec 4, 202523.1423.5920.0220.5520.55-9.67%114,696
Dec 3, 202522.0023.4921.9222.7522.754.79%74,951
Dec 2, 202519.0021.8319.0021.7121.7114.32%69,645
Dec 1, 202521.6022.9217.6618.9918.99-12.04%79,612
Nov 28, 202521.1022.5020.0021.5921.591.17%22,913
Nov 26, 202519.9923.4519.9921.3421.349.72%64,033
Nov 25, 202516.8019.5016.8019.4519.4517.17%92,669
Nov 24, 202514.5016.9014.5016.6016.6016.49%142,263
Nov 21, 202515.5415.9014.0114.2514.25-8.26%67,519
Nov 20, 202517.0018.5114.7115.5315.53-3.10%72,706
Nov 19, 202514.3316.0314.1016.0316.0312.02%24,571
Nov 18, 202515.0015.0014.0314.3114.31-6.35%11,770
Nov 17, 202512.8016.2812.3515.2815.2830.15%173,071
Nov 14, 202511.3212.2511.1611.7411.743.71%76,295
Nov 13, 202511.8312.2411.1811.3211.32-7.29%17,269
Nov 12, 202512.0312.2911.8112.2112.212.26%16,680
Nov 11, 202512.4312.6611.7011.9411.94-2.05%9,909
Nov 10, 202511.8112.2311.8012.1912.193.39%9,238
Nov 7, 202512.2712.2711.5711.7911.79-3.76%12,832
Nov 6, 202512.3112.5012.2512.2512.250.41%9,684
Nov 5, 202511.2112.7111.2112.2012.207.87%114,213
Nov 4, 202512.2212.2211.2211.3111.31-7.75%22,579
Nov 3, 202512.9713.8912.1812.2612.26-8.92%46,803
Oct 31, 202512.3213.6812.3213.4613.468.64%24,100
Oct 30, 202512.4512.7912.0012.3912.39-1.08%12,880
Oct 29, 202512.2713.1912.2612.5312.532.16%40,170
Oct 28, 202512.2012.4811.9912.2612.264.79%28,626
Oct 27, 202513.0113.4911.7011.7011.70-10.38%41,261
Oct 24, 202510.9713.3910.7713.0613.0624.33%81,035
Oct 23, 202510.2810.8810.1210.5010.501.35%51,350
Oct 22, 202510.2710.4210.0010.3610.362.07%36,026
Oct 21, 20259.2610.529.2510.1510.1516.67%93,489
Oct 20, 20258.048.708.008.708.708.21%19,634
Oct 17, 20258.008.088.008.048.040.12%10,264
Oct 16, 20258.158.288.028.038.03-0.74%8,057
Oct 15, 20258.498.628.098.098.09-4.71%9,382
Oct 14, 20258.418.498.208.498.49-1.16%7,463
Oct 13, 20258.208.598.188.598.592.75%13,289
Oct 10, 20258.758.758.308.368.36-2.56%10,935
Oct 9, 20258.909.038.498.588.58-3.60%31,573
Oct 8, 20258.928.968.828.908.90-1.26%7,506
Oct 7, 20259.509.509.019.019.01-5.12%6,261
Oct 6, 20259.049.508.919.509.505.32%28,254
Oct 3, 20259.029.359.019.029.020.11%6,607
Oct 2, 20258.229.778.229.019.013.92%23,131
Oct 1, 20258.678.848.668.678.670.23%4,605
Sep 30, 20259.549.548.108.658.65-7.88%24,087
Sep 29, 20259.389.799.389.399.395.14%48,615
Sep 26, 20258.909.508.908.938.93-1.96%5,572
Sep 25, 20259.009.709.009.119.11-44,923
Sep 24, 20259.159.289.109.119.11-0.76%9,434
Sep 23, 20259.009.508.969.189.181.77%15,599
Sep 22, 20258.559.308.559.029.024.64%28,392
Sep 19, 20258.518.638.418.628.622.50%52,796
Sep 18, 20258.438.598.278.418.411.69%9,907
Sep 17, 20258.508.508.028.278.27-2.59%14,305
Sep 16, 20258.909.558.408.498.49-2.53%46,199
Sep 15, 20258.619.168.408.718.714.94%28,547
Sep 12, 20258.818.858.308.308.30-5.79%24,365
Sep 11, 20258.509.248.508.818.81-0.68%51,905
Sep 10, 20259.239.378.858.878.87-6.43%15,083
Sep 9, 20258.789.618.789.489.484.64%16,669
Sep 8, 20258.959.208.799.069.069.16%75,651
Sep 5, 20258.678.988.308.308.30-1.78%36,485
Sep 4, 20258.098.478.068.458.456.29%19,441
Sep 3, 20257.848.707.847.957.951.40%34,734
Sep 2, 20258.759.107.837.847.84-9.78%47,739
Aug 29, 20258.338.908.308.698.694.83%30,589
Aug 28, 20258.818.818.298.298.29-2.70%11,421
Aug 27, 20258.638.818.508.528.52-2.88%23,811
Aug 26, 20259.269.308.778.778.772.01%40,058
Aug 25, 20259.109.108.588.608.60-7.91%20,613
Aug 22, 20259.559.988.889.349.34-5.28%36,507
Aug 21, 20259.0810.009.089.869.866.02%21,362
Aug 20, 20259.219.397.709.309.30-0.96%49,774
Aug 19, 202510.7011.128.719.399.39-7.67%143,751
Aug 18, 20257.6510.747.6510.1710.1735.96%314,603
Aug 15, 20257.107.697.107.487.487.63%29,933
Aug 14, 20257.047.526.946.956.95-0.57%13,920
Aug 13, 20256.667.016.666.996.990.58%4,073
Aug 12, 20256.977.156.956.956.950.14%9,184
Aug 11, 20256.956.956.626.946.941.76%21,737
Aug 8, 20256.476.906.006.826.826.23%24,535
Aug 7, 20256.577.806.426.426.425.25%47,436
Aug 6, 20256.116.226.036.106.10-5.43%5,495
Aug 5, 20256.156.456.156.456.454.83%20,745
Aug 4, 20256.056.605.966.156.158.52%24,902
Aug 1, 20255.706.035.315.675.67-1.56%23,645
Jul 31, 20256.336.335.505.765.76-10.97%25,104
Jul 30, 20255.806.595.806.476.4711.36%9,887
Jul 29, 20257.157.155.815.815.81-15.80%48,497
Jul 28, 20256.927.456.906.906.901.47%25,332
Jul 25, 20258.358.356.716.806.80-18.76%75,583
Jul 24, 20258.218.857.818.378.371.58%78,431
Jul 23, 20255.839.485.828.248.2441.41%588,663
Jul 22, 20255.205.955.025.835.8316.70%42,508
Jul 21, 20254.755.004.754.994.996.23%22,330
Jul 18, 20254.794.844.674.704.701.95%11,909
Jul 17, 20254.654.804.524.614.610.22%19,987