Burning Rock Biotech Limited (BNR) Historical Stock Data
3.22 ↓0.10 (-3.01%)
As of May 16, 2022, 2:24pm EST.
Historical Data
In the past 30 trading days, BNR is down -3.84% a day on average. There have been 6 days where Burning Rock Biotech Limited closed green and 24 days where BNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 3.64 | 3.32 | ↓$0.32 (-8.79%) | 3.25 | 3.64 | 1.07M |
| 2022-05-12 | 3.48 | 3.52 | ↑$0.04 (1.15%) | 3.23 | 3.82 | 561.18K |
| 2022-05-11 | 3.84 | 3.53 | ↓$0.31 (-8.07%) | 3.38 | 3.98 | 1.16M |
| 2022-05-10 | 4.25 | 3.75 | ↓$0.50 (-11.76%) | 3.62 | 4.31 | 1.22M |
| 2022-05-09 | 4.20 | 3.87 | ↓$0.33 (-7.86%) | 3.74 | 4.43 | 347.95K |
| 2022-05-06 | 5.05 | 4.25 | ↓$0.80 (-15.84%) | 4.08 | 5.15 | 319.36K |
| 2022-05-05 | 5.37 | 5.13 | ↓$0.24 (-4.47%) | 5.00 | 5.52 | 128.08K |
| 2022-05-04 | 5.63 | 5.54 | ↓$0.09 (-1.60%) | 5.00 | 5.71 | 218.73K |
| 2022-05-03 | 5.84 | 5.56 | ↓$0.28 (-4.79%) | 5.35 | 5.85 | 185.82K |
| 2022-05-02 | 5.45 | 5.86 | ↑$0.41 (7.52%) | 5.36 | 5.88 | 218.13K |
| 2022-04-29 | 5.91 | 5.51 | ↓$0.40 (-6.77%) | 5.50 | 6.54 | 193.09K |
| 2022-04-28 | 5.81 | 5.61 | ↓$0.20 (-3.44%) | 5.35 | 5.81 | 148.90K |
| 2022-04-27 | 5.87 | 5.81 | ↓$0.06 (-1.02%) | 5.57 | 6.02 | 92.01K |
| 2022-04-26 | 6.12 | 5.76 | ↓$0.36 (-5.88%) | 5.69 | 6.15 | 112.15K |
| 2022-04-25 | 6.20 | 6.10 | ↓$0.10 (-1.61%) | 6.00 | 6.60 | 182.25K |
| 2022-04-22 | 6.58 | 6.28 | ↓$0.30 (-4.56%) | 6.26 | 6.82 | 111.99K |
| 2022-04-21 | 6.83 | 6.50 | ↓$0.33 (-4.83%) | 6.46 | 6.94 | 192.62K |
| 2022-04-20 | 7.27 | 6.95 | ↓$0.32 (-4.40%) | 6.90 | 7.35 | 109.22K |
| 2022-04-19 | 7.08 | 7.23 | ↑$0.15 (2.12%) | 7.08 | 7.50 | 104.19K |
| 2022-04-18 | 7.28 | 7.20 | ↓$0.08 (-1.10%) | 6.79 | 7.47 | 148.96K |
| 2022-04-14 | 8.53 | 7.23 | ↓$1.30 (-15.24%) | 6.91 | 8.53 | 284.09K |
| 2022-04-13 | 8.56 | 8.61 | ↑$0.05 (0.58%) | 8.56 | 8.88 | 85.49K |
| 2022-04-12 | 8.76 | 8.45 | ↓$0.31 (-3.54%) | 8.08 | 9.03 | 152.80K |
| 2022-04-11 | 8.83 | 8.55 | ↓$0.28 (-3.17%) | 8.38 | 8.83 | 137.65K |
| 2022-04-08 | 9.34 | 8.93 | ↓$0.41 (-4.39%) | 8.83 | 9.60 | 114.60K |
| 2022-04-07 | 10.02 | 9.39 | ↓$0.63 (-6.29%) | 9.30 | 10.18 | 89.59K |
| 2022-04-06 | 10.25 | 10.10 | ↓$0.15 (-1.46%) | 9.60 | 10.30 | 134.15K |
| 2022-04-05 | 10.35 | 10.44 | ↑$0.09 (0.87%) | 9.80 | 10.50 | 223.29K |
| 2022-04-04 | 10.74 | 10.39 | ↓$0.35 (-3.26%) | 10.30 | 11.27 | 308.13K |
| 2022-04-01 | 9.65 | 10.30 | ↑$0.65 (6.74%) | 9.54 | 10.96 | 349.21K |
Create an account or log in to view more rows.
$BNR Yolo
$BNR I like green candles on my birthday cake
$BNR bull trap confirmed
$BNR good place to average up
$BNR It’s that TIME!! To Double down!
$BNR Green by EOD guarentee
$BNR Momentum is building...
$BNR run it!
$BNR Holding.
$BNR upupup!