Burning Rock Biotech Limited - American Depositary Shares (BNR)
3.2000
+0.1800 (5.96%)
NASDAQ · Last Trade: Jun 10th, 1:26 PM EDT
Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 3.00 | 3.11 | 2.98 | 3.02 | 15,982 | 3.02 |
| 6/06/2025 | 3.00 | 3.20 | 2.88 | 2.90 | 21,849 | 2.90 |
| 6/05/2025 | 3.17 | 3.17 | 2.88 | 2.94 | 21,886 | 2.94 |
| 6/04/2025 | 3.03 | 3.20 | 2.90 | 2.90 | 17,507 | 2.90 |
| 6/03/2025 | 3.16 | 3.28 | 2.80 | 2.98 | 24,006 | 2.98 |
| 6/02/2025 | 3.11 | 3.29 | 3.05 | 3.11 | 6,862 | 3.11 |
| 5/30/2025 | 3.15 | 3.15 | 3.07 | 3.10 | 5,364 | 3.10 |
| 5/29/2025 | 3.06 | 3.43 | 3.00 | 3.17 | 11,142 | 3.17 |
| 5/28/2025 | 3.45 | 3.45 | 2.99 | 3.06 | 25,261 | 3.06 |
| 5/27/2025 | 3.40 | 3.40 | 3.20 | 3.29 | 11,231 | 3.29 |
| 5/23/2025 | 3.14 | 3.39 | 3.10 | 3.25 | 21,939 | 3.25 |
| 5/22/2025 | 3.00 | 3.35 | 3.00 | 3.23 | 22,450 | 3.23 |
| 5/21/2025 | 2.92 | 3.22 | 2.49 | 3.10 | 47,578 | 3.10 |
| 5/20/2025 | 2.77 | 3.00 | 2.77 | 2.91 | 8,775 | 2.91 |
| 5/19/2025 | 2.82 | 2.85 | 2.68 | 2.72 | 10,247 | 2.72 |
| 5/16/2025 | 3.00 | 3.05 | 2.72 | 2.85 | 26,869 | 2.85 |
| 5/15/2025 | 2.61 | 2.98 | 2.60 | 2.81 | 11,446 | 2.81 |
| 5/14/2025 | 2.26 | 2.71 | 2.26 | 2.61 | 290,687 | 2.61 |
| 5/13/2025 | 2.46 | 2.71 | 2.40 | 2.45 | 34,206 | 2.45 |
| 5/12/2025 | 2.43 | 2.60 | 2.30 | 2.46 | 10,849 | 2.46 |
| 5/09/2025 | 2.40 | 2.45 | 2.32 | 2.33 | 80,203 | 2.33 |
| 5/08/2025 | 2.38 | 2.77 | 2.32 | 2.40 | 112,750 | 2.40 |
| 5/07/2025 | 2.52 | 2.52 | 2.30 | 2.32 | 282,285 | 2.32 |
| 5/06/2025 | 2.49 | 2.78 | 2.38 | 2.48 | 159,548 | 2.48 |
| 5/05/2025 | 2.75 | 2.75 | 2.18 | 2.42 | 152,392 | 2.42 |
| 5/02/2025 | 2.91 | 2.92 | 2.79 | 2.79 | 32,902 | 2.79 |
| 5/01/2025 | 3.09 | 3.09 | 2.85 | 2.87 | 21,058 | 2.87 |
| 4/30/2025 | 3.05 | 3.18 | 2.90 | 2.92 | 13,708 | 2.92 |
| 4/29/2025 | 2.87 | 3.04 | 2.86 | 2.89 | 11,205 | 2.89 |
| 4/28/2025 | 2.90 | 2.90 | 2.88 | 2.88 | 8,972 | 2.88 |
| 4/25/2025 | 3.07 | 3.10 | 2.84 | 2.84 | 19,963 | 2.84 |
| 4/24/2025 | 3.13 | 3.48 | 2.91 | 2.94 | 77,910 | 2.94 |
| 4/23/2025 | 3.05 | 3.27 | 2.94 | 2.94 | 12,043 | 2.94 |
| 4/22/2025 | 2.77 | 3.09 | 2.77 | 2.91 | 7,510 | 2.91 |
| 4/21/2025 | 2.92 | 3.29 | 2.83 | 2.88 | 23,972 | 2.88 |
| 4/17/2025 | 2.90 | 2.94 | 2.80 | 2.80 | 11,668 | 2.80 |
| 4/16/2025 | 2.95 | 3.05 | 2.85 | 2.90 | 14,194 | 2.90 |
| 4/15/2025 | 3.20 | 3.61 | 2.92 | 2.94 | 12,169 | 2.94 |
| 4/14/2025 | 3.15 | 3.42 | 2.91 | 2.91 | 16,307 | 2.91 |
| 4/11/2025 | 3.05 | 3.05 | 3.00 | 3.01 | 7,018 | 3.01 |
| 4/10/2025 | 3.28 | 3.40 | 3.00 | 3.03 | 16,732 | 3.03 |
| 4/09/2025 | 3.55 | 3.55 | 3.23 | 3.36 | 20,205 | 3.36 |
| 4/08/2025 | 3.81 | 3.81 | 3.56 | 3.56 | 11,508 | 3.56 |
| 4/07/2025 | 3.95 | 3.95 | 3.57 | 3.63 | 3,529 | 3.63 |
| 4/04/2025 | 3.72 | 3.78 | 3.72 | 3.77 | 4,105 | 3.77 |
| 4/03/2025 | 4.00 | 4.00 | 3.89 | 3.95 | 72,989 | 3.95 |
| 4/02/2025 | 4.49 | 4.49 | 4.27 | 4.27 | 6,309 | 4.27 |
| 4/01/2025 | 4.48 | 4.48 | 4.34 | 4.34 | 1,445 | 4.34 |
| 3/31/2025 | 4.35 | 4.50 | 4.35 | 4.50 | 3,527 | 4.50 |
| 3/28/2025 | 4.62 | 4.70 | 4.52 | 4.52 | 3,270 | 4.52 |
| 3/27/2025 | 4.75 | 4.80 | 4.61 | 4.70 | 8,764 | 4.70 |
| 3/26/2025 | 4.80 | 4.85 | 4.38 | 4.76 | 70,250 | 4.76 |
| 3/25/2025 | 5.68 | 5.68 | 4.60 | 4.82 | 89,479 | 4.82 |
| 3/24/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 651 | 5.50 |
| 3/21/2025 | 5.40 | 5.71 | 5.39 | 5.70 | 8,192 | 5.70 |
| 3/20/2025 | 5.75 | 6.10 | 5.41 | 5.76 | 12,324 | 5.76 |
| 3/19/2025 | 5.30 | 6.00 | 5.25 | 5.50 | 9,454 | 5.50 |
| 3/18/2025 | 5.60 | 6.00 | 5.44 | 5.44 | 8,037 | 5.44 |
| 3/17/2025 | 6.00 | 6.00 | 5.52 | 5.80 | 2,478 | 5.80 |
| 3/14/2025 | 5.40 | 6.00 | 5.40 | 5.96 | 4,509 | 5.96 |
| 3/13/2025 | 5.50 | 5.50 | 5.45 | 5.45 | 1,549 | 5.45 |
| 3/12/2025 | 5.46 | 5.78 | 5.17 | 5.39 | 3,175 | 5.39 |
| 3/11/2025 | 5.16 | 5.16 | 5.10 | 5.10 | 2,127 | 5.10 |
| 3/10/2025 | 5.57 | 5.65 | 4.90 | 4.90 | 7,912 | 4.90 |