Burning Rock Biotech Limi... (BNR)
NASDAQ: BNR
· Real-Time Price · USD
9.07
-0.04 (-0.44%)
At close: Sep 26, 2025, 3:59 PM
8.96
-1.21%
After-hours: Sep 26, 2025, 04:04 PM EDT
BNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.90 | 9.50 | 8.90 | 8.93 | 8.93 | -1.98% | 5,572 |
| Sep 25, 2025 | 9.00 | 9.70 | 9.00 | 9.11 | 9.11 | 0.00% | 44,923 |
| Sep 24, 2025 | 9.15 | 9.28 | 9.10 | 9.11 | 9.11 | -0.76% | 9,434 |
| Sep 23, 2025 | 9.00 | 9.50 | 8.96 | 9.18 | 9.18 | 1.77% | 15,600 |
| Sep 22, 2025 | 8.55 | 9.30 | 8.55 | 9.02 | 9.02 | 4.64% | 28,400 |
| Sep 19, 2025 | 8.51 | 8.63 | 8.41 | 8.62 | 8.62 | 2.50% | 52,800 |
| Sep 18, 2025 | 8.43 | 8.59 | 8.27 | 8.41 | 8.41 | 1.69% | 9,907 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.02 | 8.27 | 8.27 | -2.59% | 14,305 |
| Sep 16, 2025 | 8.90 | 9.55 | 8.40 | 8.49 | 8.49 | -2.53% | 46,200 |
| Sep 15, 2025 | 8.61 | 9.16 | 8.40 | 8.71 | 8.71 | 4.94% | 28,547 |
| Sep 12, 2025 | 8.81 | 8.85 | 8.30 | 8.30 | 8.30 | -5.79% | 24,365 |
| Sep 11, 2025 | 8.50 | 9.24 | 8.50 | 8.81 | 8.81 | -0.68% | 51,905 |
| Sep 10, 2025 | 9.23 | 9.37 | 8.85 | 8.87 | 8.87 | -6.43% | 15,083 |
| Sep 9, 2025 | 8.78 | 9.61 | 8.78 | 9.48 | 9.48 | 4.64% | 16,700 |
| Sep 8, 2025 | 8.95 | 9.20 | 8.79 | 9.06 | 9.06 | 9.16% | 75,651 |
| Sep 5, 2025 | 8.67 | 8.98 | 8.30 | 8.30 | 8.30 | -1.78% | 36,500 |
| 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 |