Burning Rock Biotech Ltd (BNR) Historical Stock Data
0.81 ↑0.05 (6.51%)
As of May 3, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, BNR is up 0.77% a day on average. There have been 17 days where Burning Rock Biotech Ltd closed green and 13 days where BNR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 0.75 | 0.76 | ↑$0.01 (1.15%) | 0.74 | 0.80 | 18.81K |
2024-05-01 | 0.76 | 0.75 | ↓$0.01 (-0.95%) | 0.74 | 0.80 | 345.30K |
2024-04-30 | 0.79 | 0.76 | ↓$0.04 (-4.53%) | 0.73 | 0.84 | 29.21K |
2024-04-29 | 0.85 | 0.84 | ↓$0.01 (-1.59%) | 0.78 | 0.88 | 21.45K |
2024-04-26 | 0.81 | 0.85 | ↑$0.04 (4.40%) | 0.78 | 0.88 | 30.33K |
2024-04-25 | 0.85 | 0.85 | ↑$0.00 (0.13%) | 0.79 | 0.88 | 42.70K |
2024-04-24 | 0.83 | 0.82 | ↓$0.01 (-0.81%) | 0.79 | 0.84 | 8K |
2024-04-23 | 0.81 | 0.86 | ↑$0.05 (6.02%) | 0.81 | 0.87 | 29.07K |
2024-04-22 | 0.76 | 0.86 | ↑$0.10 (13.76%) | 0.76 | 0.89 | 63.70K |
2024-04-19 | 0.82 | 0.72 | ↓$0.10 (-12.21%) | 0.70 | 0.83 | 24.31K |
2024-04-18 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.75 | 0.81 | 21.89K |
2024-04-17 | 0.78 | 0.80 | ↑$0.02 (2.56%) | 0.76 | 0.80 | 4.31K |
2024-04-16 | 0.80 | 0.76 | ↓$0.04 (-4.99%) | 0.71 | 0.84 | 50.57K |
2024-04-15 | 0.74 | 0.80 | ↑$0.06 (8.09%) | 0.74 | 0.84 | 44.53K |
2024-04-12 | 0.73 | 0.76 | ↑$0.03 (4.11%) | 0.73 | 0.81 | 25.59K |
2024-04-11 | 0.77 | 0.76 | ↓$0.01 (-1.30%) | 0.72 | 0.83 | 10.17K |
2024-04-10 | 0.76 | 0.75 | ↓$0.01 (-1.49%) | 0.75 | 0.81 | 11.45K |
2024-04-09 | 0.68 | 0.74 | ↑$0.06 (8.82%) | 0.68 | 0.78 | 8.77K |
2024-04-08 | 0.71 | 0.71 | ↑$0.00 (0.17%) | 0.70 | 0.76 | 61.11K |
2024-04-05 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.76 | 10.91K |
2024-04-04 | 0.74 | 0.71 | ↓$0.02 (-3.22%) | 0.70 | 0.77 | 18.17K |
2024-04-03 | 0.73 | 0.77 | ↑$0.03 (4.73%) | 0.70 | 0.77 | 14.37K |
2024-04-02 | 0.70 | 0.72 | ↑$0.02 (3.53%) | 0.69 | 0.77 | 17.76K |
2024-04-01 | 0.74 | 0.70 | ↓$0.04 (-5.41%) | 0.70 | 0.74 | 25.04K |
2024-03-28 | 0.69 | 0.73 | ↑$0.04 (5.37%) | 0.68 | 0.77 | 14.22K |
2024-03-27 | 0.68 | 0.70 | ↑$0.02 (2.64%) | 0.66 | 0.75 | 102.21K |
2024-03-26 | 0.75 | 0.70 | ↓$0.05 (-6.25%) | 0.68 | 0.75 | 83.73K |
2024-03-25 | 0.77 | 0.71 | ↓$0.06 (-7.65%) | 0.71 | 0.78 | 9K |
2024-03-22 | 0.71 | 0.78 | ↑$0.07 (9.89%) | 0.71 | 0.78 | 28.24K |
2024-03-21 | 0.71 | 0.70 | ↓$0.01 (-1.98%) | 0.68 | 0.71 | 33.76K |
Create an account or log in to view more rows.
$BNR R-E-L-A-X Green is coming
$BNR hows short doing? Keep short pls
we need your money.
$BNR is being added
$BNR 50% chance this will go up or down. I am a professional guys.
$BNR This may be your last opportunity to buy on the cheap??
$BNR lets see if it can hold the line
$BNR who loaded up??
$BNR don’t be boring today beast
$BNR buy the dip…smfh
$BNR who here can't stand the CEO?