Burning Rock Biotech Limi... (BNR)
NASDAQ: BNR
· Real-Time Price · USD
8.50
0.05 (0.59%)
At close: Sep 05, 2025, 3:58 PM
8.50
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
BNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.67 | 8.98 | 8.30 | 8.30 | 8.30 | -1.78% | 36,485 |
| Sep 4, 2025 | 8.09 | 8.47 | 8.06 | 8.45 | 8.45 | 6.29% | 19,441 |
| Sep 3, 2025 | 7.84 | 8.70 | 7.84 | 7.95 | 7.95 | 1.40% | 34,734 |
| Sep 2, 2025 | 8.75 | 9.10 | 7.83 | 7.84 | 7.84 | -9.78% | 47,739 |
| Aug 29, 2025 | 8.33 | 8.90 | 8.30 | 8.69 | 8.69 | 4.83% | 30,633 |
| Aug 28, 2025 | 8.81 | 8.81 | 8.29 | 8.29 | 8.29 | -2.70% | 11,421 |
| Aug 27, 2025 | 8.63 | 8.81 | 8.50 | 8.52 | 8.52 | -2.85% | 23,811 |
| Aug 26, 2025 | 9.26 | 9.30 | 8.77 | 8.77 | 8.77 | 1.98% | 40,100 |
| Aug 25, 2025 | 9.10 | 9.10 | 8.58 | 8.60 | 8.60 | -7.92% | 20,613 |
| Aug 22, 2025 | 9.55 | 9.98 | 8.88 | 9.34 | 9.34 | -5.27% | 36,507 |
| Aug 21, 2025 | 9.08 | 10.00 | 9.08 | 9.86 | 9.86 | 6.02% | 21,400 |
| Aug 20, 2025 | 9.21 | 9.39 | 7.70 | 9.30 | 9.30 | -0.96% | 49,800 |
| Aug 19, 2025 | 10.70 | 11.12 | 8.71 | 9.39 | 9.39 | -7.67% | 143,800 |
| Aug 18, 2025 | 7.65 | 10.74 | 7.65 | 10.17 | 10.17 | 35.96% | 314,603 |
| Aug 15, 2025 | 7.10 | 7.69 | 7.10 | 7.48 | 7.48 | 7.63% | 29,933 |
| Aug 14, 2025 | 7.04 | 7.52 | 6.94 | 6.95 | 6.95 | -0.57% | 13,920 |
| Aug 13, 2025 | 6.66 | 7.01 | 6.66 | 6.99 | 6.99 | 0.58% | 4,100 |
| Aug 12, 2025 | 6.97 | 7.15 | 6.95 | 6.95 | 6.95 | 0.14% | 9,200 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.62 | 6.94 | 6.94 | 1.76% | 21,737 |
| Aug 8, 2025 | 6.47 | 6.90 | 6.00 | 6.82 | 6.82 | 6.23% | 24,535 |