Burning Rock Biotech Limited - American Depositary Shares (BNR)
5.8267
+0.8367 (16.77%)
NASDAQ · Last Trade: Jul 22nd, 7:55 PM EDT
Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2025 | 5.20 | 5.95 | 5.02 | 5.83 | 42,508 | 5.83 |
| 7/21/2025 | 4.75 | 5.00 | 4.75 | 4.99 | 22,330 | 4.99 |
| 7/18/2025 | 4.79 | 4.84 | 4.67 | 4.70 | 11,909 | 4.70 |
| 7/17/2025 | 4.65 | 4.80 | 4.52 | 4.61 | 19,873 | 4.61 |
| 7/16/2025 | 4.85 | 4.85 | 4.47 | 4.60 | 20,838 | 4.60 |
| 7/15/2025 | 4.65 | 4.93 | 4.55 | 4.84 | 20,196 | 4.84 |
| 7/14/2025 | 4.38 | 4.96 | 4.32 | 4.63 | 32,831 | 4.63 |
| 7/11/2025 | 3.92 | 4.45 | 3.92 | 4.22 | 15,945 | 4.22 |
| 7/10/2025 | 3.88 | 3.98 | 3.88 | 3.98 | 5,729 | 3.98 |
| 7/09/2025 | 3.77 | 3.88 | 3.77 | 3.86 | 18,869 | 3.86 |
| 7/08/2025 | 3.53 | 3.78 | 3.51 | 3.70 | 20,647 | 3.70 |
| 7/07/2025 | 3.31 | 3.56 | 3.31 | 3.56 | 7,654 | 3.56 |
| 7/03/2025 | 3.24 | 3.40 | 3.23 | 3.40 | 6,261 | 3.40 |
| 7/02/2025 | 3.29 | 3.32 | 3.22 | 3.23 | 4,787 | 3.23 |
| 7/01/2025 | 3.20 | 3.24 | 3.14 | 3.20 | 6,409 | 3.20 |
| 6/30/2025 | 3.25 | 3.25 | 3.11 | 3.16 | 10,446 | 3.16 |
| 6/27/2025 | 3.45 | 3.45 | 3.06 | 3.06 | 45,397 | 3.06 |
| 6/26/2025 | 3.46 | 3.50 | 3.26 | 3.41 | 8,890 | 3.41 |
| 6/25/2025 | 3.41 | 3.41 | 3.39 | 3.39 | 1,577 | 3.39 |
| 6/24/2025 | 3.35 | 3.60 | 3.35 | 3.44 | 4,428 | 3.44 |
| 6/23/2025 | 3.41 | 3.56 | 3.31 | 3.37 | 29,055 | 3.37 |
| 6/20/2025 | 3.53 | 3.98 | 3.44 | 3.65 | 56,242 | 3.65 |
| 6/18/2025 | 3.56 | 3.75 | 3.38 | 3.72 | 9,323 | 3.72 |
| 6/17/2025 | 3.39 | 3.80 | 3.39 | 3.56 | 74,058 | 3.56 |
| 6/16/2025 | 3.80 | 3.80 | 3.25 | 3.38 | 16,278 | 3.38 |
| 6/13/2025 | 4.03 | 4.09 | 3.60 | 3.83 | 26,168 | 3.83 |
| 6/12/2025 | 3.05 | 4.19 | 3.05 | 4.03 | 225,439 | 4.03 |
| 6/11/2025 | 3.21 | 3.26 | 2.95 | 3.01 | 81,964 | 3.01 |
| 6/10/2025 | 3.00 | 3.25 | 3.00 | 3.24 | 77,764 | 3.24 |
| 6/09/2025 | 3.00 | 3.11 | 2.98 | 3.02 | 15,982 | 3.02 |
| 6/06/2025 | 3.00 | 3.20 | 2.88 | 2.90 | 21,849 | 2.90 |
| 6/05/2025 | 3.17 | 3.17 | 2.88 | 2.94 | 21,886 | 2.94 |
| 6/04/2025 | 3.03 | 3.20 | 2.90 | 2.90 | 17,507 | 2.90 |
| 6/03/2025 | 3.16 | 3.28 | 2.80 | 2.98 | 24,006 | 2.98 |
| 6/02/2025 | 3.11 | 3.29 | 3.05 | 3.11 | 6,862 | 3.11 |
| 5/30/2025 | 3.15 | 3.15 | 3.07 | 3.10 | 5,364 | 3.10 |
| 5/29/2025 | 3.06 | 3.43 | 3.00 | 3.17 | 11,142 | 3.17 |
| 5/28/2025 | 3.45 | 3.45 | 2.99 | 3.06 | 25,261 | 3.06 |
| 5/27/2025 | 3.40 | 3.40 | 3.20 | 3.29 | 11,231 | 3.29 |
| 5/23/2025 | 3.14 | 3.39 | 3.10 | 3.25 | 21,939 | 3.25 |
| 5/22/2025 | 3.00 | 3.35 | 3.00 | 3.23 | 22,450 | 3.23 |
| 5/21/2025 | 2.92 | 3.22 | 2.49 | 3.10 | 47,578 | 3.10 |
| 5/20/2025 | 2.77 | 3.00 | 2.77 | 2.91 | 8,775 | 2.91 |
| 5/19/2025 | 2.82 | 2.85 | 2.68 | 2.72 | 10,247 | 2.72 |
| 5/16/2025 | 3.00 | 3.05 | 2.72 | 2.85 | 26,869 | 2.85 |
| 5/15/2025 | 2.61 | 2.98 | 2.60 | 2.81 | 11,446 | 2.81 |
| 5/14/2025 | 2.26 | 2.71 | 2.26 | 2.61 | 290,687 | 2.61 |
| 5/13/2025 | 2.46 | 2.71 | 2.40 | 2.45 | 34,206 | 2.45 |
| 5/12/2025 | 2.43 | 2.60 | 2.30 | 2.46 | 10,849 | 2.46 |
| 5/09/2025 | 2.40 | 2.45 | 2.32 | 2.33 | 80,203 | 2.33 |
| 5/08/2025 | 2.38 | 2.77 | 2.32 | 2.40 | 112,750 | 2.40 |
| 5/07/2025 | 2.52 | 2.52 | 2.30 | 2.32 | 282,285 | 2.32 |
| 5/06/2025 | 2.49 | 2.78 | 2.38 | 2.48 | 159,548 | 2.48 |
| 5/05/2025 | 2.75 | 2.75 | 2.18 | 2.42 | 152,392 | 2.42 |
| 5/02/2025 | 2.91 | 2.92 | 2.79 | 2.79 | 32,902 | 2.79 |
| 5/01/2025 | 3.09 | 3.09 | 2.85 | 2.87 | 21,058 | 2.87 |
| 4/30/2025 | 3.05 | 3.18 | 2.90 | 2.92 | 13,708 | 2.92 |
| 4/29/2025 | 2.87 | 3.04 | 2.86 | 2.89 | 11,205 | 2.89 |
| 4/28/2025 | 2.90 | 2.90 | 2.88 | 2.88 | 8,972 | 2.88 |
| 4/25/2025 | 3.07 | 3.10 | 2.84 | 2.84 | 19,963 | 2.84 |
| 4/24/2025 | 3.13 | 3.48 | 2.91 | 2.94 | 77,910 | 2.94 |
| 4/23/2025 | 3.05 | 3.27 | 2.94 | 2.94 | 12,043 | 2.94 |