Burning Rock Biotech Limi... (BNR)
NASDAQ: BNR
· Real-Time Price · USD
7.35
0.40 (5.76%)
At close: Aug 15, 2025, 2:21 PM
BNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.04 | 7.52 | 6.94 | 6.95 | 6.95 | -0.57% | 13,918 |
| 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 |
| Aug 7, 2025 | 6.57 | 7.80 | 6.42 | 6.42 | 6.42 | 5.25% | 47,436 |
| Aug 6, 2025 | 6.11 | 6.22 | 6.03 | 6.10 | 6.10 | -5.43% | 5,500 |
| Aug 5, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 20,745 |
| Aug 4, 2025 | 6.05 | 6.60 | 5.96 | 6.15 | 6.15 | 8.47% | 24,902 |
| Aug 1, 2025 | 5.70 | 6.03 | 5.31 | 5.67 | 5.67 | -1.56% | 23,645 |
| Jul 31, 2025 | 6.33 | 6.33 | 5.50 | 5.76 | 5.76 | -10.97% | 25,104 |
| Jul 30, 2025 | 5.80 | 6.59 | 5.80 | 6.47 | 6.47 | 11.36% | 9,887 |
| Jul 29, 2025 | 7.15 | 7.15 | 5.81 | 5.81 | 5.81 | -15.80% | 48,497 |
| Jul 28, 2025 | 6.92 | 7.45 | 6.90 | 6.90 | 6.90 | 1.47% | 25,332 |
| Jul 25, 2025 | 8.35 | 8.35 | 6.71 | 6.80 | 6.80 | -18.76% | 75,583 |
| Jul 24, 2025 | 8.21 | 8.85 | 7.81 | 8.37 | 8.37 | 1.58% | 78,431 |
| Jul 23, 2025 | 5.83 | 9.48 | 5.82 | 8.24 | 8.24 | 41.34% | 588,700 |
| Jul 22, 2025 | 5.20 | 5.95 | 5.02 | 5.83 | 5.83 | 16.83% | 42,508 |
| Jul 21, 2025 | 4.75 | 5.00 | 4.75 | 4.99 | 4.99 | 6.17% | 22,330 |
| Jul 18, 2025 | 4.79 | 4.84 | 4.67 | 4.70 | 4.70 | 1.95% | 11,909 |