Burning Rock Biotech Ltd. (BNR)
NASDAQ:BNR
Want to see BNR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
16.12
16.12
14.51
14.51
14.51
-11.09%
24,860
0.93
May 21, 2026
16.60
18.30
16.32
16.32
16.32
-2.28%
29,427
1.11
May 20, 2026
16.50
16.70
16.50
16.70
16.70
0.00%
2,207
0.08
May 19, 2026
16.75
16.75
16.70
16.70
16.70
0.00%
1,963
0.07
May 18, 2026
16.66
16.86
16.43
16.70
16.70
-2.00%
5,003
0.19
May 15, 2026
17.58
18.01
16.86
17.04
17.04
-8.19%
43,562
1.64
May 14, 2026
16.86
18.59
16.85
18.56
18.56
+10.74%
4,199
0.16
May 13, 2026
16.76
16.76
16.76
16.76
16.76
-0.42%
2,957
0.11
May 12, 2026
16.55
16.83
16.55
16.83
16.83
+3.82%
5,804
0.22
May 11, 2026
17.30
17.30
15.83
16.21
16.21
-3.28%
14,682
0.55
May 08, 2026
16.80
16.86
16.59
16.76
16.76
+1.09%
8,192
0.31
May 07, 2026
17.17
17.17
16.58
16.58
16.58
-2.53%
2,005
0.07
May 06, 2026
16.82
17.65
16.16
17.01
17.01
-0.09%
3,590
0.13
May 05, 2026
16.16
17.23
16.16
17.03
17.03
-0.96%
8,643
0.32
May 04, 2026
17.76
17.76
16.61
17.19
17.19
+0.56%
6,416
0.24
May 01, 2026
16.10
18.29
16.10
17.10
17.10
+0.56%
38,336
1.43
Apr 30, 2026
17.32
17.60
16.03
17.00
17.00
+4.68%
62,270
2.38
Apr 29, 2026
16.34
16.62
15.42
16.24
16.24
-2.46%
17,351
0.67
Apr 28, 2026
18.20
18.20
15.67
16.65
16.65
-12.64%
31,674
1.23
Apr 27, 2026
20.95
20.95
19.01
19.06
19.06
-7.88%
68,832
2.78
Apr 24, 2026
20.58
21.02
19.78
20.69
20.69
+0.49%
16,945
0.69
Apr 23, 2026
20.45
20.97
20.36
20.59
20.59
-1.29%
24,167
0.99
Apr 22, 2026
20.04
20.88
19.66
20.86
20.86
+1.02%
35,793
1.47
Apr 21, 2026
21.00
21.22
20.50
20.65
20.65
-4.22%
17,520
0.68
Apr 20, 2026
20.83
21.76
20.75
21.56
21.56
+4.31%
31,317
1.22
Apr 17, 2026
22.00
22.00
20.67
20.67
20.67
-8.13%
37,212
1.48
Apr 16, 2026
19.13
22.50
19.13
22.50
22.50
+9.44%
35,949
1.46
Apr 15, 2026
20.27
20.98
19.70
20.56
20.56
+3.37%
11,539
0.46
Apr 14, 2026
17.93
19.89
17.32
19.89
19.89
+10.93%
23,080
0.88
Apr 13, 2026
15.98
18.68
15.65
17.93
17.93
+13.16%
52,984
2.03
Apr 10, 2026
16.25
16.25
15.60
15.85
15.85
-2.49%
11,867
0.46
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
Rows: