Home

Burning Rock Biotech Limited - American Depositary Shares (BNR)

3.2400
+0.2200 (7.28%)
NASDAQ · Last Trade: Jun 10th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/20253.003.112.983.0215,9823.02
6/06/20253.003.202.882.9021,8492.90
6/05/20253.173.172.882.9421,8862.94
6/04/20253.033.202.902.9017,5072.90
6/03/20253.163.282.802.9824,0062.98
6/02/20253.113.293.053.116,8623.11
5/30/20253.153.153.073.105,3643.10
5/29/20253.063.433.003.1711,1423.17
5/28/20253.453.452.993.0625,2613.06
5/27/20253.403.403.203.2911,2313.29
5/23/20253.143.393.103.2521,9393.25
5/22/20253.003.353.003.2322,4503.23
5/21/20252.923.222.493.1047,5783.10
5/20/20252.773.002.772.918,7752.91
5/19/20252.822.852.682.7210,2472.72
5/16/20253.003.052.722.8526,8692.85
5/15/20252.612.982.602.8111,4462.81
5/14/20252.262.712.262.61290,6872.61
5/13/20252.462.712.402.4534,2062.45
5/12/20252.432.602.302.4610,8492.46
5/09/20252.402.452.322.3380,2032.33
5/08/20252.382.772.322.40112,7502.40
5/07/20252.522.522.302.32282,2852.32
5/06/20252.492.782.382.48159,5482.48
5/05/20252.752.752.182.42152,3922.42
5/02/20252.912.922.792.7932,9022.79
5/01/20253.093.092.852.8721,0582.87
4/30/20253.053.182.902.9213,7082.92
4/29/20252.873.042.862.8911,2052.89
4/28/20252.902.902.882.888,9722.88
4/25/20253.073.102.842.8419,9632.84
4/24/20253.133.482.912.9477,9102.94
4/23/20253.053.272.942.9412,0432.94
4/22/20252.773.092.772.917,5102.91
4/21/20252.923.292.832.8823,9722.88
4/17/20252.902.942.802.8011,6682.80
4/16/20252.953.052.852.9014,1942.90
4/15/20253.203.612.922.9412,1692.94
4/14/20253.153.422.912.9116,3072.91
4/11/20253.053.053.003.017,0183.01
4/10/20253.283.403.003.0316,7323.03
4/09/20253.553.553.233.3620,2053.36
4/08/20253.813.813.563.5611,5083.56
4/07/20253.953.953.573.633,5293.63
4/04/20253.723.783.723.774,1283.77
4/03/20254.004.003.893.9572,9893.95
4/02/20254.494.494.274.276,3094.27
4/01/20254.484.484.344.341,4454.34
3/31/20254.354.504.354.503,5274.50
3/28/20254.624.704.524.523,2704.52
3/27/20254.754.804.614.708,7644.70
3/26/20254.804.854.384.7670,2504.76
3/25/20255.685.684.604.8289,4794.82
3/24/20255.505.505.505.506515.50
3/21/20255.405.715.395.708,1925.70
3/20/20255.756.105.415.7612,3245.76
3/19/20255.306.005.255.509,4545.50
3/18/20255.606.005.445.448,0375.44
3/17/20256.006.005.525.802,4785.80
3/14/20255.406.005.405.964,5095.96
3/13/20255.505.505.455.451,5495.45
3/12/20255.465.785.175.393,1755.39
3/11/20255.165.165.105.102,1275.10