Skip to main content
Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
8.27
+0.32 (4.03%)
At close: Jun 26, 2026, 4:00 PM EDT
8.28
+0.01 (0.06%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.008.287.948.278.274.03%10,007
Jun 25, 20268.559.327.807.957.95-6.69%27,878
Jun 24, 20268.008.527.638.528.5212.70%62,337
Jun 23, 20268.008.177.507.567.56-2.20%11,005
Jun 22, 20267.507.737.237.737.736.62%39,030
Jun 18, 20267.008.007.007.257.252.98%26,094
Jun 17, 20268.138.136.797.047.04-13.41%49,547
Jun 16, 20269.089.328.128.138.13-7.19%32,182
Jun 15, 20268.549.018.548.768.761.98%14,125
Jun 12, 20269.3810.008.598.598.59-2.72%48,273
Jun 11, 20268.699.008.468.838.836.00%18,584
Jun 10, 20268.238.448.218.338.331.83%9,534
Jun 9, 20269.009.008.158.188.18-9.81%33,255
Jun 8, 20269.239.769.059.079.07-1.52%17,977
Jun 5, 20269.109.398.709.219.210.55%17,327
Jun 4, 20269.059.439.059.169.165.41%18,636
Jun 3, 202610.0010.018.698.698.69-9.85%28,701
Jun 2, 20268.4610.258.409.649.6410.42%32,069
Jun 1, 20269.209.408.508.738.73-6.33%45,564
May 29, 202610.5110.969.019.329.32-7.72%36,429
May 28, 202612.0112.589.6510.1010.10-17.01%47,292
May 27, 202614.2214.3212.1112.1712.17-14.95%14,279
May 26, 202614.5114.7014.3114.3114.31-1.38%10,482
May 22, 202616.1216.1214.5114.5114.51-11.09%24,860
May 21, 202616.6018.3016.3216.3216.32-2.28%29,427
May 20, 202616.5016.7016.5016.7016.70-2,207
May 19, 202616.7516.7516.7016.7016.70-1,963
May 18, 202616.6616.8616.4316.7016.70-2.00%5,003
May 15, 202617.5818.0116.8617.0417.04-8.19%43,562
May 14, 202616.8618.5916.8518.5618.5610.74%4,199
May 13, 202616.7616.7616.7616.7616.76-0.42%2,957
May 12, 202616.5516.8316.5516.8316.833.82%5,804
May 11, 202617.3017.3015.8316.2116.21-3.28%14,682
May 8, 202616.8016.8616.5916.7616.761.09%8,192
May 7, 202617.1717.1716.5816.5816.58-2.53%2,005
May 6, 202616.8217.6516.1617.0117.01-0.09%3,590
May 5, 202616.1617.2316.1617.0317.03-0.96%8,643
May 4, 202617.7617.7616.6117.1917.190.56%6,416
May 1, 202616.1018.3016.1017.1017.100.56%38,336
Apr 30, 202617.3217.6016.0317.0017.004.68%62,270
Apr 29, 202616.3416.6215.4216.2416.24-2.46%17,352
Apr 28, 202618.2018.2015.6716.6516.65-12.64%31,674
Apr 27, 202620.9520.9519.0119.0619.06-7.88%68,832
Apr 24, 202620.5821.0219.7820.6920.690.49%16,945
Apr 23, 202620.4520.9720.3620.5920.59-1.29%24,167
Apr 22, 202620.0420.8819.6620.8620.861.02%35,793
Apr 21, 202621.0021.2220.5020.6520.65-4.22%17,520
Apr 20, 202620.8321.7620.7521.5621.564.31%31,317
Apr 17, 202622.0022.0020.6720.6720.67-8.13%37,212
Apr 16, 202619.1322.5019.1322.5022.509.44%35,949
Apr 15, 202620.2720.9819.7020.5620.563.37%11,539
Apr 14, 202617.9319.8917.3219.8919.8910.93%23,080
Apr 13, 202615.9818.6815.6517.9317.9313.16%52,984
Apr 10, 202616.2516.2515.6015.8515.85-2.49%11,867
Apr 9, 202616.5816.9916.1616.2516.250.06%14,256
Apr 8, 202616.7716.9115.8116.2416.240.93%11,575
Apr 7, 202616.3017.1015.8516.0916.09-1.29%7,310
Apr 6, 202616.5617.0616.0316.3016.300.62%14,671
Apr 2, 202616.7917.0516.2016.2016.20-0.61%55,936
Apr 1, 202616.3417.3616.2416.3016.301.05%53,838
Mar 31, 202616.1016.6916.1016.1316.130.81%26,382
Mar 30, 202616.3616.3615.7916.0016.00-2.20%37,358
Mar 27, 202618.8118.8116.1616.3616.36-11.57%32,218
Mar 26, 202620.0020.0018.5018.5018.50-9.76%118,465
Mar 25, 202619.8520.5019.6420.5020.503.48%134,452
Mar 24, 202619.0022.5018.5019.8119.816.68%34,396
Mar 23, 202618.5118.8018.5018.5718.57-2.88%11,171
Mar 20, 202618.0019.3918.0019.1219.125.93%15,670
Mar 19, 202618.0018.5718.0018.0518.05-3.06%7,837
Mar 18, 202618.1918.8118.1818.6218.620.38%11,411
Mar 17, 202616.8518.6716.8018.5518.559.18%24,521
Mar 16, 202616.9417.9415.4016.9916.996.12%41,855
Mar 13, 202622.5322.5315.7016.0116.01-29.93%47,613
Mar 12, 202622.8523.2222.8522.8522.85-2.60%3,874
Mar 11, 202623.7523.7523.1123.4623.46-0.04%13,420
Mar 10, 202622.4823.6822.4823.4723.474.40%10,688
Mar 9, 202621.7722.9921.7722.4822.481.03%6,664
Mar 6, 202622.0723.8121.7522.2522.25-2.58%89,981
Mar 5, 202622.0023.6020.3322.8422.843.91%33,652
Mar 4, 202623.2023.2021.8121.9821.98-6.63%15,221
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