Burning Rock Biotech Ltd. (BNR)
NASDAQ:BNR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
16.58
16.99
16.16
16.25
16.25
+0.06%
14,256
0.55
Apr 08, 2026
16.77
16.91
15.81
16.24
16.24
+0.93%
11,575
0.45
Apr 07, 2026
16.30
17.10
15.85
16.09
16.09
-1.29%
7,310
0.28
Apr 06, 2026
16.56
17.06
16.03
16.30
16.30
+0.62%
14,671
0.56
Apr 03, 2026
16.79
17.05
16.20
16.20
16.20
0.00%
0
0.00
Apr 02, 2026
16.79
17.05
16.20
16.20
16.20
-0.61%
55,936
2.00
Apr 01, 2026
16.34
17.36
16.24
16.30
16.30
+1.05%
53,838
1.95
Mar 31, 2026
16.10
16.69
16.10
16.13
16.13
+0.81%
26,382
0.96
Mar 30, 2026
16.36
16.36
15.79
16.00
16.00
-2.20%
37,358
1.38
Mar 27, 2026
18.81
18.81
16.16
16.36
16.36
-11.57%
32,067
1.19
Mar 26, 2026
20.00
20.00
18.50
18.50
18.50
-9.76%
118,465
4.69
Mar 25, 2026
19.85
20.50
19.64
20.50
20.50
+3.48%
134,452
5.75
Mar 24, 2026
19.00
22.50
18.50
19.81
19.81
+6.68%
34,396
1.45
Mar 23, 2026
18.51
18.80
18.50
18.57
18.57
-2.88%
11,168
0.45
Mar 20, 2026
18.00
19.39
18.00
19.12
19.12
+5.93%
15,670
0.61
Mar 19, 2026
18.00
18.57
18.00
18.05
18.05
-3.06%
7,837
0.30
Mar 18, 2026
18.19
18.81
18.18
18.62
18.62
+0.38%
11,407
0.42
Mar 17, 2026
16.85
18.67
16.80
18.55
18.55
+9.18%
24,521
0.81
Mar 16, 2026
16.94
17.94
15.40
16.99
16.99
+6.12%
41,844
1.36
Mar 13, 2026
22.53
22.53
15.70
16.01
16.01
-29.93%
47,462
1.51
Mar 12, 2026
22.85
23.22
22.85
22.85
22.85
-2.60%
3,874
0.12
Mar 11, 2026
23.75
23.75
23.11
23.46
23.46
-0.04%
13,357
0.42
Mar 10, 2026
22.48
23.68
22.48
23.47
23.47
+4.40%
10,688
0.33
Mar 09, 2026
21.77
22.99
21.77
22.48
22.48
+1.03%
6,663
0.20
Mar 06, 2026
22.07
23.81
21.75
22.25
22.25
-2.58%
89,981
2.75
Mar 05, 2026
22.00
23.60
20.33
22.84
22.84
+3.91%
33,652
0.99
Mar 04, 2026
23.20
23.20
21.81
21.98
21.98
-6.63%
15,221
0.43
Mar 03, 2026
25.36
25.36
23.50
23.54
23.54
-8.19%
2,975
0.08
Mar 02, 2026
24.89
26.33
24.89
25.64
25.64
-0.74%
9,435
0.25
Feb 27, 2026
23.84
26.34
23.81
25.83
25.83
+8.26%
13,925
0.37
Feb 26, 2026
24.05
25.10
23.24
23.86
23.86
-0.87%
50,949
1.36
Feb 25, 2026
27.10
27.10
23.92
24.07
24.07
-12.88%
48,730
1.28
Feb 24, 2026
28.52
28.81
26.99
27.63
27.63
-4.06%
28,661
0.72
Feb 23, 2026
28.10
29.63
28.10
28.80
28.80
-0.72%
15,409
0.38
Feb 20, 2026
25.35
29.39
24.10
29.01
29.01
-3.04%
26,277
0.63
Feb 19, 2026
29.99
29.99
29.92
29.92
29.92
-0.23%
899
0.02
Feb 18, 2026
29.99
29.99
29.99
29.99
29.99
+1.49%
5,147
0.12
Feb 17, 2026
29.05
29.99
28.28
29.55
29.55
+1.42%
18,892
0.42
Feb 16, 2026
29.14
29.14
29.14
29.14
29.14
0.00%
0
0.00
Feb 13, 2026
29.14
29.14
29.14
29.14
29.14
-3.75%
13,647
0.30
Feb 12, 2026
28.96
30.49
28.43
30.27
30.27
+4.81%
29,415
0.65
Feb 11, 2026
31.00
31.01
28.28
28.88
28.88
-5.90%
7,250
0.16
Feb 10, 2026
31.99
31.99
31.00
31.00
31.00
+1.01%
2,943
0.06
Feb 09, 2026
34.26
34.26
30.69
30.69
30.69
-9.74%
9,285
0.20
Feb 06, 2026
29.66
34.00
29.66
34.00
34.00
+11.04%
10,518
0.23
Feb 05, 2026
31.38
32.50
29.50
30.62
30.62
-7.18%
20,228
0.43
Feb 04, 2026
33.75
36.16
31.00
32.99
32.99
-1.82%
12,641
0.27
Feb 03, 2026
38.28
38.28
33.28
33.60
33.60
-15.00%
13,736
0.29
Feb 02, 2026
34.50
41.09
33.55
39.53
39.53
+16.06%
16,125
0.34
Jan 30, 2026
33.47
34.75
33.47
34.06
34.06
+1.55%
6,400
0.13
Rows: