Burning Rock Biotech Ltd (BNR) Historical Stock Data

0.86 ↑0.00 (0.00%)

As of April 22, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, BNR is up 0.16% 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
2024-04-22	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
2024-03-20	0.67	0.69	↑$0.02 (2.94%)	0.67	0.71	9.17K
2024-03-19	0.69	0.69	↑$0.01 (0.98%)	0.66	0.71	16.21K
2024-03-18	0.68	0.68	↑$0.00 (0.10%)	0.68	0.71	9.72K
2024-03-15	0.71	0.68	↓$0.03 (-4.23%)	0.65	0.72	17.26K
2024-03-14	0.72	0.70	↓$0.02 (-2.85%)	0.57	0.74	82.47K
2024-03-13	0.78	0.72	↓$0.06 (-7.72%)	0.71	0.80	58.57K
2024-03-12	0.84	0.78	↓$0.06 (-7.13%)	0.76	0.87	298.69K
2024-03-11	0.78	0.81	↑$0.03 (3.66%)	0.78	0.84	67.83K