Skip to main content
Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
22.48
+0.23 (1.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7722.9921.7722.4822.481.03%6,663
Mar 6, 202622.0723.8121.7522.2522.25-2.58%89,981
Mar 5, 202622.0023.6020.3322.8422.843.91%33,651
Mar 4, 202623.2023.2021.8121.9821.98-6.63%15,208
Mar 3, 202625.3625.3623.5023.5423.54-8.19%2,975
Mar 2, 202624.8926.3324.8925.6425.64-0.74%9,435
Feb 27, 202623.8426.3423.8125.8325.838.26%13,925
Feb 26, 202624.0525.1023.2423.8623.86-0.87%50,949
Feb 25, 202627.1027.1023.9224.0724.07-12.88%48,730
Feb 24, 202628.5228.8126.9927.6327.63-4.06%28,661
Feb 23, 202628.1029.6328.1028.8028.80-0.72%15,409
Feb 20, 202625.3529.3924.1029.0129.01-3.04%26,277
Feb 19, 202629.9929.9929.9229.9229.92-0.23%899
Feb 18, 202629.9929.9929.9929.9929.991.49%5,147
Feb 17, 202629.0529.9928.2829.5529.551.42%18,892
Feb 13, 202629.1429.1429.1429.1429.14-3.75%13,647
Feb 12, 202628.9630.4928.4330.2730.274.81%29,415
Feb 11, 202631.0031.0128.2828.8828.88-6.84%7,250
Feb 10, 202631.9931.9931.0031.0031.001.01%2,943
Feb 9, 202634.2634.2630.6930.6930.69-9.74%9,285
Feb 6, 202629.6634.0029.6634.0034.0011.04%10,518
Feb 5, 202631.3832.5029.5030.6230.62-7.18%20,228
Feb 4, 202633.7536.1631.0032.9932.99-1.82%12,641
Feb 3, 202638.2838.2833.2833.6033.60-15.00%13,736
Feb 2, 202634.5041.0933.5539.5339.5316.06%16,125
Jan 30, 202633.4734.7533.4734.0634.061.55%6,400
Jan 29, 202635.3435.3432.7533.5433.54-5.15%11,726
Jan 28, 202635.9138.3035.1535.3635.36-1.09%10,126
Jan 27, 202636.2636.2635.0035.7535.751.02%10,408
Jan 26, 202635.0637.7435.0635.3935.390.91%9,590
Jan 23, 202639.6239.6234.5035.0735.07-14.59%30,947
Jan 22, 202629.9641.7229.9641.0641.0632.20%111,003
Jan 21, 202630.3031.5229.8831.0631.061.77%19,297
Jan 20, 202632.4032.4030.1130.5230.52-4.65%11,468
Jan 16, 202633.4333.4329.6732.0132.01-3.93%26,546
Jan 15, 202629.0034.7929.0033.3233.3216.83%101,204
Jan 14, 202624.2029.9824.1228.5228.5218.49%53,905
Jan 13, 202624.4524.4523.7024.0724.072.66%4,757
Jan 12, 202623.9424.3523.4023.4523.450.63%7,871
Jan 9, 202623.5023.8322.7523.3023.30-0.43%17,833
Jan 8, 202622.5023.5220.5323.4023.404.65%22,903
Jan 7, 202620.1422.9020.1422.3622.3614.37%24,719
Jan 6, 202624.6024.9219.1019.5519.55-20.14%95,132
Jan 5, 202619.9024.4819.9024.4824.4824.39%57,120
Jan 2, 202620.0720.4919.5919.6819.68-2.33%32,202
Dec 31, 202520.6321.0020.1420.1520.15-2.30%11,703
Dec 30, 202520.5921.0720.0820.6220.620.21%18,846
Dec 29, 202520.6920.9820.2620.5820.58-2.81%17,801
Dec 26, 202520.5421.5719.7521.1821.18-0.17%18,140
Dec 24, 202521.3421.3419.4921.2121.21-2.57%17,587
Dec 23, 202523.8824.1819.9121.7721.77-6.93%54,345
Dec 22, 202522.0023.3921.1023.3923.397.79%64,160
Dec 19, 202521.4322.9720.9521.7021.705.70%95,892
Dec 18, 202519.8721.1419.7520.5320.535.39%35,040
Dec 17, 202518.8819.8618.3319.4819.483.95%71,934
Dec 16, 202516.2018.8816.2018.7418.7418.91%226,604
Dec 15, 202515.7617.0015.7515.7615.760.06%58,067
Dec 12, 202516.9217.3515.7115.7515.75-7.62%91,286
Dec 11, 202516.9718.4216.9717.0517.050.12%35,702
Dec 10, 202515.9617.2415.9017.0317.038.33%15,809
Dec 9, 202518.0018.0515.6415.7215.72-13.63%60,468
Dec 8, 202519.0019.7318.0318.2018.20-9.00%56,279
Dec 5, 202520.5821.1719.5020.0020.00-2.68%43,000
Dec 4, 202523.1423.5920.0220.5520.55-9.67%115,112
Dec 3, 202522.0023.4921.9222.7522.754.79%75,008
Dec 2, 202519.0021.8319.0021.7121.7114.32%69,697
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