Burning Rock Biotech Ltd (BNR) Historical Stock Data
15.75 ↓1.30 (-7.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNR is up 0.83% a day on average. There have been 15 days where Burning Rock Biotech Ltd closed green and 15 days where BNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.92 | 15.75 | ↓$1.17 (-6.91%) | 15.71 | 17.35 | 77.46K |
| 2025-12-11 | 16.97 | 17.05 | ↑$0.08 (0.47%) | 16.97 | 18.42 | 35.70K |
| 2025-12-10 | 15.96 | 17.03 | ↑$1.07 (6.70%) | 15.90 | 17.24 | 15.81K |
| 2025-12-09 | 18.00 | 15.72 | ↓$2.28 (-12.67%) | 15.64 | 18.05 | 60.47K |
| 2025-12-08 | 19.00 | 18.20 | ↓$0.80 (-4.21%) | 18.03 | 19.73 | 56.28K |
| 2025-12-05 | 20.58 | 20.00 | ↓$0.58 (-2.82%) | 19.50 | 21.17 | 43K |
| 2025-12-04 | 23.14 | 20.55 | ↓$2.59 (-11.19%) | 20.02 | 23.59 | 115.11K |
| 2025-12-03 | 22.00 | 22.75 | ↑$0.75 (3.41%) | 21.92 | 23.49 | 74.95K |
| 2025-12-02 | 19.00 | 21.71 | ↑$2.71 (14.26%) | 19.00 | 21.83 | 69.70K |
| 2025-12-01 | 21.60 | 18.99 | ↓$2.61 (-12.08%) | 17.66 | 22.92 | 79.56K |
| 2025-11-28 | 21.10 | 21.59 | ↑$0.49 (2.32%) | 20.00 | 22.50 | 22.91K |
| 2025-11-26 | 19.99 | 21.34 | ↑$1.35 (6.75%) | 19.99 | 23.45 | 64.03K |
| 2025-11-25 | 16.80 | 19.45 | ↑$2.65 (15.77%) | 16.80 | 19.50 | 92.67K |
| 2025-11-24 | 14.50 | 16.60 | ↑$2.10 (14.48%) | 14.50 | 16.90 | 142.26K |
| 2025-11-21 | 15.54 | 14.25 | ↓$1.29 (-8.30%) | 14.01 | 15.90 | 67.52K |
| 2025-11-20 | 17.00 | 15.53 | ↓$1.47 (-8.63%) | 14.71 | 18.51 | 72.36K |
| 2025-11-19 | 14.33 | 16.03 | ↑$1.70 (11.86%) | 14.10 | 16.03 | 24.57K |
| 2025-11-18 | 15.00 | 14.31 | ↓$0.69 (-4.60%) | 14.03 | 15.00 | 11.77K |
| 2025-11-17 | 12.80 | 15.28 | ↑$2.48 (19.38%) | 12.35 | 16.28 | 173.05K |
| 2025-11-14 | 11.32 | 11.74 | ↑$0.42 (3.71%) | 11.16 | 12.25 | 76.11K |
| 2025-11-13 | 11.83 | 11.32 | ↓$0.51 (-4.31%) | 11.18 | 12.24 | 17.07K |
| 2025-11-12 | 12.03 | 12.21 | ↑$0.18 (1.50%) | 11.81 | 12.29 | 16.68K |
| 2025-11-11 | 12.43 | 11.94 | ↓$0.49 (-3.94%) | 11.70 | 12.66 | 9.91K |
| 2025-11-10 | 11.81 | 12.19 | ↑$0.38 (3.22%) | 11.80 | 12.23 | 9.24K |
| 2025-11-07 | 12.27 | 11.79 | ↓$0.48 (-3.91%) | 11.57 | 12.27 | 12.83K |
| 2025-11-06 | 12.31 | 12.25 | ↓$0.06 (-0.49%) | 12.25 | 12.50 | 9.66K |
| 2025-11-05 | 11.21 | 12.20 | ↑$0.99 (8.83%) | 11.21 | 12.71 | 114.21K |
| 2025-11-04 | 12.22 | 11.31 | ↓$0.91 (-7.45%) | 11.22 | 12.22 | 22.58K |
| 2025-11-03 | 12.97 | 12.26 | ↓$0.71 (-5.47%) | 12.18 | 13.89 | 46.80K |
| 2025-10-31 | 12.32 | 13.46 | ↑$1.14 (9.25%) | 12.32 | 13.68 | 23.55K |
Create an account or log in to view more rows.
$BNR it's going down??
$BNR we always finish green after a red week. Less go!
$BNR every dip gets bought up.
$BNR slap the ask.
$BNR wow you bulls are losers
$BNR has just been halted from trading due to volatility.
$BNR over a thousand shares in now
$BNR diamond balls
$BNR hot trash
$BNR Short again!! 😀 😀