Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
20.15
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.63 | 21.00 | 20.14 | 20.15 | 20.15 | -2.30% | 11,672 |
| Dec 30, 2025 | 20.59 | 21.07 | 20.08 | 20.62 | 20.62 | 0.21% | 18,746 |
| Dec 29, 2025 | 20.69 | 20.98 | 20.26 | 20.58 | 20.58 | -2.81% | 17,801 |
| Dec 26, 2025 | 20.54 | 21.57 | 19.75 | 21.18 | 21.18 | -0.17% | 18,140 |
| Dec 24, 2025 | 21.34 | 21.34 | 19.49 | 21.21 | 21.21 | -2.57% | 17,587 |
| Dec 23, 2025 | 23.88 | 24.18 | 19.91 | 21.77 | 21.77 | -6.93% | 54,326 |
| Dec 22, 2025 | 22.00 | 23.39 | 21.10 | 23.39 | 23.39 | 7.79% | 64,160 |
| Dec 19, 2025 | 21.43 | 22.97 | 20.95 | 21.70 | 21.70 | 5.70% | 95,892 |
| Dec 18, 2025 | 19.87 | 21.14 | 19.75 | 20.53 | 20.53 | 5.39% | 35,040 |
| Dec 17, 2025 | 18.88 | 19.86 | 18.33 | 19.48 | 19.48 | 3.95% | 71,871 |
| Dec 16, 2025 | 16.20 | 18.88 | 16.20 | 18.74 | 18.74 | 18.91% | 225,104 |
| Dec 15, 2025 | 15.76 | 17.00 | 15.75 | 15.76 | 15.76 | 0.06% | 58,064 |
| Dec 12, 2025 | 16.92 | 17.35 | 15.71 | 15.75 | 15.75 | -7.62% | 77,455 |
| Dec 11, 2025 | 16.97 | 18.42 | 16.97 | 17.05 | 17.05 | 0.12% | 35,701 |
| Dec 10, 2025 | 15.96 | 17.24 | 15.90 | 17.03 | 17.03 | 8.33% | 15,748 |
| Dec 9, 2025 | 18.00 | 18.05 | 15.64 | 15.72 | 15.72 | -13.63% | 60,187 |
| Dec 8, 2025 | 19.00 | 19.73 | 18.03 | 18.20 | 18.20 | -9.00% | 56,179 |
| Dec 5, 2025 | 20.58 | 21.17 | 19.50 | 20.00 | 20.00 | -2.68% | 42,700 |
| Dec 4, 2025 | 23.14 | 23.59 | 20.02 | 20.55 | 20.55 | -9.67% | 114,696 |
| Dec 3, 2025 | 22.00 | 23.49 | 21.92 | 22.75 | 22.75 | 4.79% | 74,951 |
| Dec 2, 2025 | 19.00 | 21.83 | 19.00 | 21.71 | 21.71 | 14.32% | 69,645 |
| Dec 1, 2025 | 21.60 | 22.92 | 17.66 | 18.99 | 18.99 | -12.04% | 79,612 |
| Nov 28, 2025 | 21.10 | 22.50 | 20.00 | 21.59 | 21.59 | 1.17% | 22,913 |
| Nov 26, 2025 | 19.99 | 23.45 | 19.99 | 21.34 | 21.34 | 9.72% | 64,033 |
| Nov 25, 2025 | 16.80 | 19.50 | 16.80 | 19.45 | 19.45 | 17.17% | 92,669 |
| Nov 24, 2025 | 14.50 | 16.90 | 14.50 | 16.60 | 16.60 | 16.49% | 142,263 |
| Nov 21, 2025 | 15.54 | 15.90 | 14.01 | 14.25 | 14.25 | -8.26% | 67,519 |
| Nov 20, 2025 | 17.00 | 18.51 | 14.71 | 15.53 | 15.53 | -3.10% | 72,706 |
| Nov 19, 2025 | 14.33 | 16.03 | 14.10 | 16.03 | 16.03 | 12.02% | 24,571 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.03 | 14.31 | 14.31 | -6.35% | 11,770 |
| Nov 17, 2025 | 12.80 | 16.28 | 12.35 | 15.28 | 15.28 | 30.15% | 173,071 |
| Nov 14, 2025 | 11.32 | 12.25 | 11.16 | 11.74 | 11.74 | 3.71% | 76,295 |
| Nov 13, 2025 | 11.83 | 12.24 | 11.18 | 11.32 | 11.32 | -7.29% | 17,269 |
| Nov 12, 2025 | 12.03 | 12.29 | 11.81 | 12.21 | 12.21 | 2.26% | 16,680 |
| Nov 11, 2025 | 12.43 | 12.66 | 11.70 | 11.94 | 11.94 | -2.05% | 9,909 |
| Nov 10, 2025 | 11.81 | 12.23 | 11.80 | 12.19 | 12.19 | 3.39% | 9,238 |
| Nov 7, 2025 | 12.27 | 12.27 | 11.57 | 11.79 | 11.79 | -3.76% | 12,832 |
| Nov 6, 2025 | 12.31 | 12.50 | 12.25 | 12.25 | 12.25 | 0.41% | 9,684 |
| Nov 5, 2025 | 11.21 | 12.71 | 11.21 | 12.20 | 12.20 | 7.87% | 114,213 |
| Nov 4, 2025 | 12.22 | 12.22 | 11.22 | 11.31 | 11.31 | -7.75% | 22,579 |
| Nov 3, 2025 | 12.97 | 13.89 | 12.18 | 12.26 | 12.26 | -8.92% | 46,803 |
| Oct 31, 2025 | 12.32 | 13.68 | 12.32 | 13.46 | 13.46 | 8.64% | 24,100 |
| Oct 30, 2025 | 12.45 | 12.79 | 12.00 | 12.39 | 12.39 | -1.08% | 12,880 |
| Oct 29, 2025 | 12.27 | 13.19 | 12.26 | 12.53 | 12.53 | 2.16% | 40,170 |
| Oct 28, 2025 | 12.20 | 12.48 | 11.99 | 12.26 | 12.26 | 4.79% | 28,626 |
| Oct 27, 2025 | 13.01 | 13.49 | 11.70 | 11.70 | 11.70 | -10.38% | 41,261 |
| Oct 24, 2025 | 10.97 | 13.39 | 10.77 | 13.06 | 13.06 | 24.33% | 81,035 |
| Oct 23, 2025 | 10.28 | 10.88 | 10.12 | 10.50 | 10.50 | 1.35% | 51,350 |
| Oct 22, 2025 | 10.27 | 10.42 | 10.00 | 10.36 | 10.36 | 2.07% | 36,026 |
| Oct 21, 2025 | 9.26 | 10.52 | 9.25 | 10.15 | 10.15 | 16.67% | 93,489 |