NASDAQ : BNR
Burning Rock Biotech Limited — Price history
Healthcare · Diagnostics & Research · China
Last price 10.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 114.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Burning Rock Biotech Limited (BNR) closed at 10.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.86 | 10.86 | 9.98 | 10.04 | 28,787 | -7.89% |
| 2026-10-30 | 10.51 | 11 | 10.29 | 10.9 | 12,159 | -1.36% |
| 2026-10-29 | 11.61 | 11.82 | 10.55 | 11.05 | 29,808 | -9.87% |
| 2026-10-28 | 11.49 | 12.42 | 11.12 | 12.26 | 17,712 | +3.29% |
| 2026-10-27 | 11.2 | 12.23 | 11.01 | 11.87 | 19,555 | +6.46% |
| 2026-10-26 | 12.93 | 13.095 | 10.98 | 11.15 | 28,087 | -5.67% |
| 2026-10-23 | 13.51 | 13.51 | 11.595 | 11.82 | 51,636 | -10.79% |
| 2026-10-22 | 14.44 | 14.44 | 12.81 | 13.25 | 17,895 | -1.92% |
| 2026-10-21 | 12.52 | 13.79 | 12.52 | 13.51 | 20,968 | +6.71% |
| 2026-10-20 | 12.03 | 13.78 | 12.03 | 12.66 | 15,603 | +3.01% |
| 2026-10-19 | 12.98 | 14.52 | 11.365 | 12.29 | 48,372 | -4.73% |
| 2026-10-16 | 15.91 | 16.01 | 12.595 | 12.9 | 24,910 | -17.31% |
| 2026-10-15 | 14.61 | 16.36 | 14.61 | 15.6 | 73,404 | +6.78% |
| 2026-10-14 | 14.29 | 15.05 | 13.92 | 14.61 | 15,008 | -2.60% |
| 2026-10-13 | 14.79 | 15.05 | 13.87 | 15 | 13,335 | +0.00% |
| 2026-10-12 | 15.591 | 15.591 | 15 | 15 | 3,917 | -3.16% |
| 2026-10-09 | 14.79 | 15.82 | 14.79 | 15.49 | 7,699 | +1.91% |
| 2026-10-08 | 15.18 | 15.21 | 14.41 | 15.2 | 14,095 | +0.13% |
| 2026-10-07 | 16.29 | 16.29 | 15.18 | 15.18 | 10,670 | -5.77% |
| 2026-10-06 | 15.985 | 18 | 15.985 | 16.11 | 32,044 | +1.80% |
| 2026-10-05 | 16.09 | 16.66 | 15.6 | 15.825 | 49,051 | -2.62% |
| 2026-10-02 | 16.36 | 16.79 | 16.05 | 16.25 | 15,306 | +1.63% |
| 2026-10-01 | 17.83 | 18.01 | 15.99 | 15.99 | 38,780 | -9.30% |
| 2026-09-30 | 18.6 | 18.7 | 17.63 | 17.63 | 13,764 | -6.92% |
| 2026-09-29 | 17.545 | 19.449 | 17.35 | 18.94 | 58,716 | +7.43% |
| 2026-09-28 | 18.23 | 18.598 | 17.3 | 17.63 | 86,327 | -5.22% |
| 2026-09-25 | 17.79 | 19.6 | 17.33 | 18.6 | 39,520 | +3.33% |
| 2026-09-24 | 15.52 | 18.65 | 14.47 | 18 | 135,977 | +19.40% |
| 2026-09-23 | 16.44 | 16.45 | 14.35 | 15.075 | 24,099 | -8.36% |
| 2026-09-22 | 15.08 | 16.85 | 15.08 | 16.45 | 20,244 | +11.68% |
| 2026-09-21 | 14.47 | 15.43 | 14.47 | 14.73 | 9,972 | +3.48% |
| 2026-09-18 | 13.45 | 14.79 | 12.95 | 14.235 | 24,499 | +5.29% |
| 2026-09-17 | 12.68 | 13.905 | 12.68 | 13.52 | 5,247 | +7.99% |
| 2026-09-16 | 11.5 | 13.38 | 11.1 | 12.52 | 50,520 | +7.19% |
| 2026-09-15 | 11.72 | 11.86 | 11.384 | 11.68 | 8,228 | +0.69% |
| 2026-09-14 | 11.7 | 12.365 | 10.7 | 11.6 | 238,834 | -5.54% |
| 2026-09-11 | 11.7 | 12.58 | 11.205 | 12.28 | 50,958 | +5.68% |
| 2026-09-10 | 12.48 | 12.5 | 11.335 | 11.62 | 72,959 | -3.09% |
| 2026-09-09 | 11.09 | 13.26 | 10.85 | 11.99 | 44,863 | +11.95% |
| 2026-09-08 | 11.17 | 12.46 | 10.61 | 10.71 | 244,643 | -10.68% |
| 2026-09-04 | 10.16 | 12.05 | 10.16 | 11.99 | 97,756 | +11.22% |
| 2026-09-03 | 9.56 | 10.8 | 9.28 | 10.78 | 134,038 | +17.81% |
| 2026-09-02 | 9.45 | 9.48 | 9.15 | 9.15 | 3,621 | -0.76% |
| 2026-09-01 | 9.33 | 9.68 | 9.22 | 9.22 | 3,403 | -2.43% |
| 2026-08-31 | 9.56 | 9.79 | 9.4 | 9.45 | 5,704 | -7.26% |
| 2026-08-28 | 9.79 | 10.3 | 9.79 | 10.19 | 29,177 | +1.90% |
| 2026-08-27 | 9.26 | 10 | 9.26 | 10 | 6,341 | -4.21% |
| 2026-08-26 | 9.26 | 10.49 | 9.26 | 10.44 | 3,570 | +6.53% |
| 2026-08-25 | 10.32 | 10.898 | 9.108 | 9.8 | 12,844 | -5.04% |
| 2026-08-24 | 10.32 | 10.32 | 10.32 | 10.32 | 1,510 | +5.52% |
| 2026-08-21 | 9.4 | 10.25 | 9.11 | 9.78 | 4,630 | +5.73% |
| 2026-08-20 | 10.025 | 10.89 | 9.25 | 9.25 | 3,465 | -5.52% |
| 2026-08-19 | 9.77 | 10.055 | 9.77 | 9.79 | 1,400 | +5.16% |
| 2026-08-18 | 9.35 | 10 | 9.31 | 9.31 | 11,826 | +2.31% |
| 2026-08-17 | 9.18 | 9.18 | 8.88 | 9.1 | 3,565 | +3.06% |
| 2026-08-14 | 9.34 | 9.81 | 8.83 | 8.83 | 16,097 | -4.95% |
| 2026-08-13 | 9.83 | 9.83 | 9.29 | 9.29 | 2,971 | -6.45% |
| 2026-08-12 | 10.2 | 10.2 | 9.93 | 9.93 | 1,111 | -4.71% |
| 2026-08-11 | 10.66 | 11.126 | 10 | 10.421 | 13,487 | -4.01% |
| 2026-08-10 | 9.55 | 11.27 | 9.55 | 10.857 | 21,573 | +23.23% |
| 2026-08-07 | 8.89 | 8.91 | 8.81 | 8.81 | 1,808 | -0.79% |
| 2026-08-06 | 8.88 | 9.24 | 8.86 | 8.88 | 1,678 | +0.00% |
| 2026-08-05 | 8.97 | 8.97 | 8.88 | 8.88 | 1,510 | -1.00% |
| 2026-08-04 | 8.88 | 9.105 | 8.88 | 8.97 | 2,910 | +1.47% |
| 2026-08-03 | 8.96 | 9.08 | 8.8 | 8.84 | 14,318 | -0.67% |
| 2026-07-31 | 9.06 | 9.06 | 8.875 | 8.9 | 1,472 | +0.56% |
| 2026-07-30 | 8.7 | 9.12 | 8.7 | 8.85 | 2,479 | +0.34% |
| 2026-07-29 | 8.91 | 9.19 | 8.8 | 8.82 | 1,432 | -4.03% |
| 2026-07-28 | 9.085 | 9.29 | 9.085 | 9.19 | 1,865 | -2.23% |
| 2026-07-27 | 9.335 | 9.4 | 9.335 | 9.4 | 457 | +5.03% |
| 2026-07-23 | 9.12 | 9.12 | 8.95 | 8.95 | 6,782 | -2.08% |
| 2026-07-22 | 9.29 | 9.5 | 9.11 | 9.14 | 18,686 | -3.28% |
| 2026-07-21 | 9.36 | 9.75 | 9.35 | 9.45 | 6,819 | -6.16% |
| 2026-07-20 | 10.07 | 10.07 | 9.6 | 10.07 | 10,746 | +1.00% |
| 2026-07-17 | 9.7 | 10.1 | 9.56 | 9.97 | 4,132 | +3.80% |
| 2026-07-16 | 9.09 | 9.82 | 9.055 | 9.605 | 15,497 | +3.28% |
| 2026-07-15 | 9.6 | 10.24 | 8.68 | 9.3 | 15,410 | -6.44% |
| 2026-07-14 | 10.275 | 10.5 | 9.6 | 9.94 | 7,356 | -6.75% |
| 2026-07-13 | 11.01 | 11.01 | 10.51 | 10.66 | 23,562 | -5.66% |
| 2026-07-10 | 10.86 | 11.49 | 10.78 | 11.3 | 25,689 | -3.42% |
| 2026-07-09 | 11.75 | 11.78 | 10.9 | 11.7 | 25,342 | -0.43% |
| 2026-07-08 | 11.15 | 12.19 | 10.887 | 11.75 | 39,924 | +9.35% |
| 2026-07-07 | 10.7 | 12.89 | 10.6 | 10.745 | 89,925 | +4.02% |
| 2026-07-06 | 9.7 | 10.45 | 9.36 | 10.33 | 9,319 | +5.19% |
| 2026-07-02 | 9.31 | 10.2 | 9.23 | 9.82 | 29,433 | +9.60% |
| 2026-07-01 | 8.72 | 8.96 | 8.52 | 8.96 | 8,283 | +7.05% |
| 2026-06-30 | 8.29 | 9 | 8.23 | 8.37 | 14,953 | +3.59% |
| 2026-06-29 | 8.24 | 8.78 | 8.06 | 8.08 | 12,888 | -2.30% |
| 2026-06-26 | 8 | 8.275 | 7.94 | 8.27 | 10,007 | +4.03% |
| 2026-06-25 | 8.55 | 9.32 | 7.8 | 7.95 | 27,888 | -6.69% |
| 2026-06-24 | 8 | 8.52 | 7.632 | 8.52 | 62,339 | +12.70% |
| 2026-06-23 | 8 | 8.165 | 7.5 | 7.56 | 11,005 | -2.20% |
| 2026-06-22 | 7.5 | 7.73 | 7.23 | 7.73 | 39,059 | +6.62% |
| 2026-06-18 | 7 | 8 | 7 | 7.25 | 26,094 | +2.98% |
| 2026-06-17 | 8.13 | 8.13 | 6.79 | 7.04 | 49,547 | -13.41% |
| 2026-06-16 | 9.075 | 9.32 | 8.12 | 8.13 | 32,199 | -7.19% |
| 2026-06-15 | 8.54 | 9.005 | 8.54 | 8.76 | 14,125 | +1.98% |
| 2026-06-12 | 9.38 | 10 | 8.59 | 8.59 | 48,273 | -2.72% |
| 2026-06-11 | 8.69 | 9 | 8.457 | 8.83 | 18,584 | +6.00% |
| 2026-06-10 | 8.23 | 8.435 | 8.21 | 8.33 | 9,534 | +1.83% |
| 2026-06-09 | 9 | 9 | 8.15 | 8.18 | 33,255 | -9.81% |
| 2026-06-08 | 9.23 | 9.756 | 9.05 | 9.07 | 17,977 | -1.52% |
| 2026-06-05 | 9.1 | 9.39 | 8.7 | 9.21 | 17,327 | +0.55% |
| 2026-06-04 | 9.05 | 9.425 | 9.05 | 9.16 | 18,636 | +5.41% |
| 2026-06-03 | 10 | 10.01 | 8.69 | 8.69 | 28,701 | -9.85% |
| 2026-06-02 | 8.46 | 10.25 | 8.4 | 9.64 | 32,069 | +10.42% |
| 2026-06-01 | 9.2 | 9.4 | 8.5 | 8.73 | 45,564 | -6.33% |
| 2026-05-29 | 10.51 | 10.96 | 9.01 | 9.32 | 36,429 | -7.72% |
| 2026-05-28 | 12.01 | 12.58 | 9.65 | 10.1 | 47,292 | -17.01% |
| 2026-05-27 | 14.22 | 14.32 | 12.11 | 12.17 | 14,279 | -14.95% |
| 2026-05-26 | 14.51 | 14.7 | 14.31 | 14.31 | 10,482 | -1.38% |
| 2026-05-22 | 16.12 | 16.12 | 14.51 | 14.51 | 24,860 | -11.09% |
| 2026-05-21 | 16.6 | 18.3 | 16.32 | 16.32 | 29,427 | -2.28% |
| 2026-05-20 | 16.5 | 16.7 | 16.5 | 16.7 | 2,207 | +0.00% |
| 2026-05-19 | 16.75 | 16.75 | 16.7 | 16.7 | 1,963 | +0.00% |
| 2026-05-18 | 16.661 | 16.86 | 16.43 | 16.7 | 5,003 | -2.00% |
| 2026-05-15 | 17.58 | 18.005 | 16.86 | 17.04 | 43,562 | -8.19% |
| 2026-05-14 | 16.86 | 18.59 | 16.85 | 18.56 | 4,199 | +10.74% |
| 2026-05-13 | 16.76 | 16.76 | 16.76 | 16.76 | 2,957 | -0.42% |
| 2026-05-12 | 16.549 | 16.83 | 16.549 | 16.83 | 5,804 | +3.82% |