Skip to main content
Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
16.65
-2.41 (-12.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Burning Rock Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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