Burning Rock Biotech Limi... (BNR)
6.01
-0.30 (-4.75%)
At close: Mar 03, 2025, 3:45 PM
6.01
0.00%
After-hours: Mar 03, 2025, 03:46 PM EST
BNR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.22 | 6.31 | 6.11 | 6.31 | -0.19 | -2.92% | 2,214 |
| Feb 27, 2025 | 6.40 | 6.50 | 6.39 | 6.50 | 0.13 | 2.04% | 1,200 |
| Feb 26, 2025 | 6.20 | 6.41 | 6.20 | 6.37 | 0.01 | 0.16% | 1,686 |
| Feb 25, 2025 | 6.60 | 6.75 | 6.32 | 6.36 | -0.68 | -9.66% | 6,818 |
| Feb 24, 2025 | 7.33 | 7.33 | 6.35 | 7.04 | -0.11 | -1.54% | 13,700 |
| Feb 21, 2025 | 7.33 | 7.33 | 7.15 | 7.15 | 0.06 | 0.85% | 900 |
| Feb 20, 2025 | 7.90 | 7.90 | 6.80 | 7.09 | -0.81 | -10.25% | 2,706 |
| Feb 19, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 0.62 | 8.52% | 1,901 |
| Feb 18, 2025 | 7.48 | 7.70 | 7.20 | 7.28 | 0.34 | 4.90% | 3,112 |
| Feb 14, 2025 | 6.77 | 7.45 | 6.77 | 6.94 | 0.80 | 13.03% | 26,200 |
| Feb 13, 2025 | 6.53 | 6.53 | 6.14 | 6.14 | -0.36 | -5.54% | 2,200 |
| Feb 12, 2025 | 5.59 | 6.50 | 5.59 | 6.50 | 0.46 | 7.62% | 2,100 |
| Feb 11, 2025 | 6.15 | 6.32 | 6.04 | 6.04 | -0.21 | -3.36% | 1,900 |
| Feb 10, 2025 | 6.79 | 6.80 | 6.20 | 6.25 | -0.23 | -3.55% | 8,108 |
| Feb 7, 2025 | 6.21 | 6.80 | 6.21 | 6.48 | 0.16 | 2.53% | 9,000 |
| Feb 6, 2025 | 6.50 | 7.29 | 6.32 | 6.32 | -0.18 | -2.77% | 42,700 |
| Feb 5, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | -0.16 | -2.40% | 1,812 |
| Feb 4, 2025 | 6.45 | 6.66 | 6.45 | 6.66 | 0.16 | 2.46% | 925 |
| Feb 3, 2025 | 6.34 | 6.80 | 6.16 | 6.50 | -0.18 | -2.69% | 6,900 |
| Jan 31, 2025 | 6.23 | 6.85 | 5.58 | 6.68 | -0.10 | -1.47% | 13,605 |
| Jan 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.22 | 3.35% | 441 |
| Jan 29, 2025 | 6.69 | 6.69 | 6.56 | 6.56 | -0.11 | -1.65% | 2,400 |
| Jan 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | -0.07 | -1.04% | 612 |
| Jan 27, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | -0.58 | -7.92% | 1,400 |
| Jan 24, 2025 | 7.00 | 7.32 | 7.00 | 7.32 | 0.50 | 7.33% | 546 |
| Jan 23, 2025 | 6.82 | 6.82 | 6.81 | 6.82 | 0.01 | 0.15% | 2,043 |
| Jan 22, 2025 | 6.80 | 7.16 | 6.68 | 6.81 | 0.00 | 0.00% | 6,000 |
| Jan 21, 2025 | 6.87 | 7.32 | 6.68 | 6.81 | 0.28 | 4.29% | 12,328 |
| Jan 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 251,286 |
| Jan 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 0.03 | 0.46% | 308 |
| Jan 15, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | -0.05 | -0.76% | 617 |
| Jan 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 125,843 |
| Jan 13, 2025 | 6.72 | 6.80 | 6.24 | 6.55 | -0.47 | -6.70% | 28,600 |
| Jan 10, 2025 | 7.06 | 7.08 | 7.02 | 7.02 | -0.04 | -0.57% | 3,548 |
| Jan 8, 2025 | 7.05 | 7.23 | 7.05 | 7.06 | 0.00 | 0.00% | 1,724 |
| Jan 7, 2025 | 7.05 | 7.39 | 6.98 | 7.06 | 0.01 | 0.14% | 8,916 |
| Jan 6, 2025 | 7.05 | 7.35 | 7.05 | 7.05 | 0.00 | 0.00% | 5,548 |
| Jan 3, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | -0.34 | -4.60% | 4,114 |
| Jan 2, 2025 | 7.05 | 7.39 | 7.05 | 7.39 | 0.64 | 9.48% | 1,500 |
| Dec 31, 2024 | 6.97 | 7.33 | 6.42 | 6.75 | -0.20 | -2.88% | 10,832 |
| Dec 30, 2024 | 6.87 | 7.03 | 6.40 | 6.95 | -0.19 | -2.66% | 10,600 |
| Dec 27, 2024 | 6.42 | 7.14 | 6.42 | 7.14 | 0.10 | 1.42% | 3,600 |
| Dec 26, 2024 | 6.78 | 7.04 | 6.50 | 7.04 | 0.54 | 8.31% | 6,889 |
| Dec 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 63,121 |
| Dec 23, 2024 | 6.50 | 6.50 | 5.98 | 6.50 | -0.08 | -1.22% | 6,200 |
| Dec 20, 2024 | 6.02 | 7.00 | 5.96 | 6.58 | 0.43 | 6.99% | 13,800 |
| Dec 19, 2024 | 7.04 | 7.04 | 6.15 | 6.15 | -0.85 | -12.14% | 13,300 |
| Dec 18, 2024 | 6.93 | 7.14 | 6.93 | 7.00 | 0.28 | 4.17% | 13,400 |
| Dec 17, 2024 | 6.69 | 6.72 | 6.69 | 6.72 | 0.02 | 0.30% | 9,237 |
| Dec 16, 2024 | 6.70 | 7.00 | 6.03 | 6.70 | -0.03 | -0.45% | 26,200 |