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.

DateOpenCloseChangeLowHighVolume
2022-05-133.643.32↓$0.32 (-8.79%)3.253.641.07M
2022-05-123.483.52↑$0.04 (1.15%)3.233.82561.18K
2022-05-113.843.53↓$0.31 (-8.07%)3.383.981.16M
2022-05-104.253.75↓$0.50 (-11.76%)3.624.311.22M
2022-05-094.203.87↓$0.33 (-7.86%)3.744.43347.95K
2022-05-065.054.25↓$0.80 (-15.84%)4.085.15319.36K
2022-05-055.375.13↓$0.24 (-4.47%)5.005.52128.08K
2022-05-045.635.54↓$0.09 (-1.60%)5.005.71218.73K
2022-05-035.845.56↓$0.28 (-4.79%)5.355.85185.82K
2022-05-025.455.86↑$0.41 (7.52%)5.365.88218.13K
2022-04-295.915.51↓$0.40 (-6.77%)5.506.54193.09K
2022-04-285.815.61↓$0.20 (-3.44%)5.355.81148.90K
2022-04-275.875.81↓$0.06 (-1.02%)5.576.0292.01K
2022-04-266.125.76↓$0.36 (-5.88%)5.696.15112.15K
2022-04-256.206.10↓$0.10 (-1.61%)6.006.60182.25K
2022-04-226.586.28↓$0.30 (-4.56%)6.266.82111.99K
2022-04-216.836.50↓$0.33 (-4.83%)6.466.94192.62K
2022-04-207.276.95↓$0.32 (-4.40%)6.907.35109.22K
2022-04-197.087.23↑$0.15 (2.12%)7.087.50104.19K
2022-04-187.287.20↓$0.08 (-1.10%)6.797.47148.96K
2022-04-148.537.23↓$1.30 (-15.24%)6.918.53284.09K
2022-04-138.568.61↑$0.05 (0.58%)8.568.8885.49K
2022-04-128.768.45↓$0.31 (-3.54%)8.089.03152.80K
2022-04-118.838.55↓$0.28 (-3.17%)8.388.83137.65K
2022-04-089.348.93↓$0.41 (-4.39%)8.839.60114.60K
2022-04-0710.029.39↓$0.63 (-6.29%)9.3010.1889.59K
2022-04-0610.2510.10↓$0.15 (-1.46%)9.6010.30134.15K
2022-04-0510.3510.44↑$0.09 (0.87%)9.8010.50223.29K
2022-04-0410.7410.39↓$0.35 (-3.26%)10.3011.27308.13K
2022-04-019.6510.30↑$0.65 (6.74%)9.5410.96349.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$BNR It’s that TIME!! To Double down!

0 Like Report
micmic

$BNR Green by EOD guarentee

0 Like Report